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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.86 | 28.84 | 27.86 | 28.80 | +5.19% | 1.56 | 2.97% |
| 2026-03-23 | 28.44 | 28.80 | 27.31 | 27.38 | -5.62% | 1.41 | 2.72% |
| 2026-03-20 | 29.81 | 30.20 | 29.01 | 29.01 | -2.68% | 0.89 | 1.63% |
| 2026-03-19 | 30.20 | 30.43 | 29.65 | 29.81 | -2.29% | 0.91 | 1.64% |
| 2026-03-18 | 30.10 | 30.57 | 29.92 | 30.51 | +1.19% | 0.85 | 1.52% |
| 2026-03-17 | 30.48 | 31.05 | 30.12 | 30.15 | -1.08% | 1.07 | 1.89% |
| 2026-03-16 | 30.50 | 30.79 | 30.15 | 30.48 | -0.07% | 1.01 | 1.78% |
| 2026-03-13 | 30.30 | 30.98 | 30.12 | 30.50 | +0.26% | 1.16 | 2.05% |
| 2026-03-12 | 30.94 | 30.95 | 30.30 | 30.42 | -1.71% | 0.86 | 1.52% |
| 2026-03-11 | 31.05 | 31.18 | 30.83 | 30.95 | -0.23% | 0.78 | 1.35% |
| 2026-03-10 | 30.70 | 31.13 | 30.50 | 31.02 | +1.97% | 1.13 | 1.97% |
| 2026-03-09 | 30.42 | 30.75 | 30.00 | 30.42 | -1.01% | 1.01 | 1.80% |
| 2026-03-06 | 29.80 | 30.80 | 29.75 | 30.73 | +2.71% | 1.36 | 2.39% |
| 2026-03-05 | 30.03 | 30.20 | 29.67 | 29.92 | +1.01% | 0.98 | 1.76% |
| 2026-03-04 | 29.80 | 30.07 | 29.42 | 29.62 | -0.97% | 1.23 | 2.23% |
| 2026-03-03 | 31.12 | 31.47 | 29.88 | 29.91 | -3.14% | 1.86 | 3.30% |
| 2026-03-02 | 32.00 | 32.00 | 30.71 | 30.88 | -4.60% | 2.12 | 3.68% |
| 2026-02-27 | 31.97 | 32.38 | 31.82 | 32.37 | +0.97% | 1.17 | 1.96% |
| 2026-02-26 | 32.62 | 32.77 | 32.01 | 32.06 | -1.23% | 1.38 | 2.32% |
| 2026-02-25 | 32.16 | 32.54 | 32.08 | 32.46 | +0.87% | 1.06 | 1.77% |