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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 50.88 | 52.86 | 49.24 | 49.32 | -9.86% | 8.47 | 8.99% |
| 2025-08-19 | 50.77 | 55.36 | 50.77 | 54.72 | +8.63% | 13.73 | 13.84% |
| 2025-08-18 | 49.31 | 50.74 | 49.31 | 50.37 | +1.71% | 6.08 | 6.55% |
| 2025-08-15 | 50.38 | 51.35 | 47.88 | 49.52 | -3.14% | 7.56 | 8.28% |
| 2025-08-14 | 51.86 | 52.68 | 51.07 | 51.13 | -2.45% | 5.26 | 5.47% |
| 2025-08-13 | 52.75 | 53.86 | 51.37 | 52.41 | -0.91% | 7.70 | 7.91% |
| 2025-08-12 | 56.74 | 56.86 | 52.74 | 52.89 | -7.79% | 8.55 | 8.55% |
| 2025-08-11 | 54.21 | 57.36 | 54.05 | 57.36 | +5.83% | 8.84 | 8.54% |
| 2025-08-08 | 55.50 | 57.10 | 53.92 | 54.20 | -2.53% | 7.77 | 7.60% |
| 2025-08-07 | 56.91 | 58.15 | 54.95 | 55.61 | -4.01% | 7.28 | 7.00% |
| 2025-08-06 | 57.38 | 60.34 | 56.65 | 57.93 | -0.85% | 8.37 | 7.74% |
| 2025-08-05 | 62.16 | 62.44 | 58.08 | 58.43 | -9.46% | 10.94 | 9.90% |
| 2025-08-04 | 62.15 | 64.60 | 57.85 | 64.53 | +2.83% | 14.49 | 12.66% |
| 2025-08-01 | 57.85 | 62.76 | 57.75 | 62.76 | +10.00% | 7.17 | 6.27% |
| 2025-07-31 | 52.40 | 57.05 | 52.40 | 57.05 | +10.00% | 11.65 | 11.32% |
| 2025-07-30 | 54.87 | 56.40 | 51.73 | 51.86 | -7.75% | 9.72 | 9.78% |
| 2025-07-29 | 57.85 | 59.49 | 54.72 | 56.22 | -6.16% | 12.31 | 11.61% |
| 2025-07-28 | 54.39 | 62.03 | 53.48 | 59.91 | +4.31% | 14.16 | 13.43% |
| 2025-07-25 | 62.84 | 68.62 | 57.44 | 57.44 | -10.00% | 13.37 | 11.26% |
| 2025-07-24 | 58.73 | 63.82 | 57.75 | 63.82 | +8.85% | 8.48 | 7.52% |