昂利康 sz.002940
36.98
-10.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 39.20 | 39.95 | 36.98 | 36.98 | -10.00% | 7.67 | 10.93% |
| 2026-05-22 | 42.50 | 43.60 | 41.09 | 41.09 | -9.99% | 6.98 | 9.10% |
| 2026-05-21 | 40.76 | 45.65 | 40.76 | 45.65 | +10.00% | 9.13 | 11.11% |
| 2026-05-20 | 43.11 | 43.50 | 39.19 | 41.50 | -4.69% | 13.85 | 18.27% |
| 2026-05-19 | 41.70 | 43.88 | 39.39 | 43.54 | +3.79% | 8.91 | 11.54% |
| 2026-05-18 | 41.91 | 43.96 | 40.80 | 41.95 | -2.96% | 11.60 | 14.96% |
| 2026-05-15 | 40.83 | 43.98 | 39.90 | 43.23 | +7.89% | 22.41 | 28.78% |
| 2026-05-14 | 38.51 | 40.07 | 38.51 | 40.07 | +9.99% | 11.92 | 16.12% |
| 2026-05-13 | 33.82 | 36.43 | 33.31 | 36.43 | +9.99% | 9.00 | 13.87% |
| 2026-05-12 | 34.25 | 34.53 | 33.06 | 33.12 | -3.30% | 6.70 | 10.71% |
| 2026-05-11 | 31.94 | 35.18 | 31.90 | 34.25 | +7.10% | 10.51 | 16.78% |
| 2026-05-08 | 32.66 | 32.74 | 31.94 | 31.98 | -2.35% | 3.55 | 5.94% |
| 2026-05-07 | 33.15 | 33.56 | 32.57 | 32.75 | -1.21% | 4.45 | 7.31% |
| 2026-05-06 | 33.19 | 33.58 | 32.66 | 33.15 | +0.21% | 4.00 | 6.50% |
| 2026-04-30 | 33.95 | 34.28 | 32.88 | 33.08 | -3.19% | 3.86 | 6.26% |
| 2026-04-29 | 35.15 | 35.35 | 34.15 | 34.17 | -3.34% | 5.32 | 8.30% |
| 2026-04-28 | 36.33 | 36.82 | 35.20 | 35.35 | -2.70% | 7.13 | 10.77% |
| 2026-04-27 | 42.50 | 42.98 | 35.91 | 36.33 | -8.95% | 13.89 | 19.67% |
| 2026-04-24 | 39.00 | 40.55 | 38.07 | 39.90 | +1.79% | 9.74 | 13.36% |
| 2026-04-23 | 39.50 | 40.90 | 38.62 | 39.20 | -1.46% | 9.96 | 13.55% |