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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 52.76 | 58.85 | 50.92 | 58.64 | +6.20% | 9.02 | 8.74% |
| 2025-07-22 | 54.42 | 59.83 | 52.36 | 55.22 | +1.47% | 10.14 | 9.85% |
| 2025-07-21 | 49.47 | 54.42 | 49.47 | 54.42 | +10.00% | 7.86 | 8.05% |
| 2025-07-18 | 44.87 | 49.47 | 43.25 | 49.47 | +10.00% | 7.64 | 8.76% |
| 2025-07-17 | 44.88 | 47.40 | 44.33 | 44.97 | +4.38% | 8.34 | 9.68% |
| 2025-07-16 | 40.06 | 44.94 | 39.50 | 43.09 | +5.24% | 5.34 | 6.79% |
| 2025-07-15 | 41.89 | 41.89 | 39.10 | 40.94 | -2.56% | 3.86 | 5.13% |
| 2025-07-14 | 38.84 | 42.02 | 38.25 | 42.02 | +10.00% | 4.43 | 5.91% |
| 2025-07-11 | 37.89 | 40.25 | 37.60 | 38.20 | +1.51% | 3.68 | 5.11% |
| 2025-07-10 | 39.67 | 39.77 | 37.15 | 37.63 | -4.82% | 3.04 | 4.30% |
| 2025-07-09 | 39.52 | 40.84 | 38.12 | 39.54 | -0.48% | 3.84 | 5.28% |
| 2025-07-08 | 41.58 | 41.72 | 38.27 | 39.73 | -3.91% | 4.19 | 5.68% |
| 2025-07-07 | 42.99 | 42.99 | 39.70 | 41.34 | +0.39% | 4.37 | 5.70% |
| 2025-07-04 | 43.76 | 44.36 | 40.71 | 41.18 | -7.81% | 5.84 | 7.46% |
| 2025-07-03 | 40.77 | 48.33 | 40.77 | 44.67 | +0.04% | 7.89 | 9.54% |
| 2025-07-02 | 40.57 | 44.65 | 39.96 | 44.65 | +10.00% | 9.27 | 11.45% |
| 2025-07-01 | 36.03 | 40.60 | 36.02 | 40.60 | +10.00% | 6.18 | 8.71% |
| 2025-06-30 | 33.78 | 37.16 | 33.78 | 36.91 | +9.24% | 6.93 | 10.54% |
| 2025-06-27 | 30.73 | 33.78 | 30.42 | 33.78 | +10.01% | 4.28 | 7.07% |
| 2025-06-26 | 30.99 | 32.27 | 29.44 | 30.71 | -6.00% | 5.97 | 10.46% |