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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 32.07 | 34.89 | 32.02 | 32.67 | -1.68% | 8.13 | 13.08% |
| 2025-06-24 | 31.24 | 34.31 | 31.24 | 33.23 | +4.37% | 7.80 | 12.60% |
| 2025-06-23 | 31.22 | 32.12 | 28.59 | 31.83 | +0.22% | 7.28 | 12.63% |
| 2025-06-20 | 26.92 | 31.76 | 26.92 | 31.76 | +9.99% | 5.28 | 9.39% |
| 2025-06-19 | 28.74 | 30.29 | 28.11 | 28.88 | +3.71% | 6.73 | 12.36% |
| 2025-06-18 | 28.26 | 28.72 | 26.86 | 27.85 | -3.48% | 8.73 | 16.95% |
| 2025-06-17 | 30.26 | 31.66 | 28.34 | 28.85 | +0.07% | 11.56 | 20.85% |
| 2025-06-16 | 25.95 | 28.83 | 25.55 | 28.83 | +10.02% | 7.84 | 15.39% |
| 2025-06-13 | 26.12 | 27.06 | 25.36 | 26.21 | -2.77% | 7.98 | 16.33% |
| 2025-06-12 | 27.63 | 28.22 | 25.84 | 26.95 | +3.79% | 13.22 | 26.32% |
| 2025-06-11 | 25.64 | 25.97 | 24.35 | 25.97 | +9.98% | 13.93 | 29.07% |
| 2025-06-10 | 23.61 | 23.61 | 23.07 | 23.61 | +10.01% | 2.28 | 5.19% |
| 2025-06-09 | 20.64 | 21.46 | 20.64 | 21.46 | +9.99% | 3.47 | 8.76% |
| 2025-06-06 | 17.73 | 19.51 | 17.25 | 19.51 | +9.98% | 5.49 | 15.95% |
| 2025-06-05 | 16.42 | 18.42 | 16.06 | 17.74 | +5.94% | 5.04 | 15.61% |
| 2025-06-04 | 17.90 | 17.90 | 16.61 | 16.75 | +1.63% | 5.01 | 15.76% |
| 2025-06-03 | 15.17 | 16.48 | 14.88 | 16.48 | +10.03% | 1.86 | 6.26% |
| 2025-05-30 | 14.86 | 15.21 | 14.82 | 14.98 | +0.13% | 0.93 | 3.34% |
| 2025-05-29 | 14.42 | 15.28 | 14.26 | 14.96 | +4.01% | 1.32 | 4.77% |
| 2025-05-28 | 14.52 | 14.71 | 14.32 | 14.38 | -1.30% | 0.66 | 2.44% |