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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.29 | 14.60 | 14.15 | 14.57 | +2.45% | 0.72 | 2.66% |
| 2025-05-26 | 14.18 | 14.81 | 14.02 | 14.22 | +0.70% | 0.78 | 2.92% |
| 2025-05-23 | 14.28 | 14.88 | 14.12 | 14.12 | -0.49% | 0.86 | 3.20% |
| 2025-05-22 | 14.44 | 14.53 | 14.14 | 14.19 | -2.26% | 1.11 | 4.18% |
| 2025-05-21 | 14.02 | 15.43 | 13.99 | 14.52 | +3.18% | 1.81 | 6.62% |
| 2025-05-20 | 13.63 | 14.14 | 13.61 | 14.07 | +3.21% | 0.64 | 2.45% |
| 2025-05-19 | 13.80 | 13.81 | 13.52 | 13.63 | -1.30% | 0.40 | 1.58% |
| 2025-05-16 | 13.36 | 13.83 | 13.34 | 13.81 | +2.97% | 0.49 | 1.93% |
| 2025-05-15 | 13.31 | 13.53 | 13.18 | 13.42 | +0.97% | 0.28 | 1.12% |
| 2025-05-14 | 13.35 | 13.41 | 13.19 | 13.29 | -0.89% | 0.28 | 1.12% |
| 2025-05-13 | 13.58 | 13.60 | 13.34 | 13.41 | -0.37% | 0.24 | 0.97% |
| 2025-05-12 | 13.57 | 13.64 | 13.34 | 13.46 | -0.88% | 0.36 | 1.45% |
| 2025-05-09 | 13.62 | 13.72 | 13.48 | 13.58 | -0.58% | 0.26 | 1.03% |
| 2025-05-08 | 13.53 | 13.92 | 13.45 | 13.65 | +0.73% | 0.35 | 1.38% |
| 2025-05-07 | 13.53 | 13.90 | 13.42 | 13.56 | +1.04% | 0.38 | 1.51% |
| 2025-05-06 | 13.33 | 13.59 | 13.28 | 13.42 | +0.90% | 0.33 | 1.31% |