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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 39.00 | 40.44 | 38.07 | 39.78 | +1.69% | 10.82 | 14.89% |
| 2026-04-21 | 39.29 | 40.99 | 37.76 | 39.12 | -1.71% | 12.45 | 17.16% |
| 2026-04-20 | 42.10 | 43.08 | 38.32 | 39.80 | +1.63% | 24.83 | 32.69% |
| 2026-04-17 | 35.96 | 39.16 | 35.87 | 39.16 | +10.00% | 15.04 | 21.42% |
| 2026-04-16 | 31.61 | 35.60 | 31.43 | 35.60 | +10.01% | 6.72 | 10.48% |
| 2026-04-15 | 31.66 | 32.49 | 30.71 | 32.36 | +6.24% | 7.21 | 12.29% |
| 2026-04-14 | 29.90 | 30.48 | 29.51 | 30.46 | +1.98% | 3.11 | 5.60% |
| 2026-04-13 | 31.07 | 31.08 | 29.71 | 29.87 | -3.77% | 3.72 | 6.68% |
| 2026-04-10 | 30.56 | 31.49 | 29.88 | 31.04 | -0.58% | 4.83 | 8.50% |
| 2026-04-09 | 32.60 | 33.13 | 30.51 | 31.22 | -5.16% | 7.64 | 13.01% |
| 2026-04-08 | 34.23 | 34.45 | 32.58 | 32.92 | -2.49% | 8.53 | 13.89% |
| 2026-04-07 | 33.01 | 34.76 | 31.61 | 33.76 | +0.63% | 8.79 | 14.24% |
| 2026-04-03 | 35.00 | 35.47 | 33.49 | 33.55 | -8.06% | 10.02 | 15.72% |
| 2026-04-02 | 35.80 | 38.00 | 34.24 | 36.49 | +4.62% | 15.98 | 23.98% |
| 2026-04-01 | 31.72 | 34.88 | 31.72 | 34.88 | +10.00% | 7.27 | 11.71% |
| 2026-03-31 | 31.11 | 32.28 | 31.00 | 31.71 | +1.34% | 5.08 | 8.64% |
| 2026-03-30 | 30.61 | 32.00 | 30.61 | 31.29 | +0.42% | 4.32 | 7.41% |
| 2026-03-27 | 28.89 | 31.90 | 28.70 | 31.16 | +7.01% | 5.10 | 8.91% |
| 2026-03-26 | 29.28 | 29.88 | 28.93 | 29.12 | -0.14% | 0.95 | 1.76% |
| 2026-03-25 | 28.81 | 29.29 | 28.61 | 29.16 | +1.25% | 1.01 | 1.87% |