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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 32.07 | 32.32 | 31.87 | 32.18 | +0.63% | 1.22 | 2.05% |
| 2026-02-13 | 32.65 | 32.79 | 31.93 | 31.98 | -1.02% | 1.09 | 1.82% |
| 2026-02-12 | 32.80 | 32.84 | 32.19 | 32.31 | -0.89% | 1.14 | 1.91% |
| 2026-02-11 | 32.60 | 33.28 | 32.60 | 32.60 | -0.52% | 1.40 | 2.29% |
| 2026-02-10 | 32.69 | 33.36 | 32.45 | 32.77 | +0.21% | 1.56 | 2.56% |
| 2026-02-09 | 32.36 | 32.84 | 32.31 | 32.70 | 0.00% | 1.40 | 2.31% |
| 2026-02-06 | 32.50 | 33.26 | 32.32 | 32.70 | +0.18% | 2.41 | 3.95% |
| 2026-02-05 | 32.43 | 33.16 | 32.32 | 32.64 | -0.15% | 2.00 | 3.31% |
| 2026-02-04 | 31.95 | 32.76 | 31.88 | 32.69 | +1.65% | 1.60 | 2.67% |
| 2026-02-03 | 31.82 | 32.16 | 31.72 | 32.16 | +1.07% | 1.28 | 2.16% |
| 2026-02-02 | 31.99 | 32.56 | 31.70 | 31.82 | -0.87% | 1.74 | 2.92% |
| 2026-01-30 | 32.60 | 32.99 | 31.78 | 32.10 | +0.34% | 2.02 | 3.39% |
| 2026-01-29 | 32.17 | 32.56 | 31.71 | 31.99 | -1.27% | 1.41 | 2.37% |
| 2026-01-28 | 33.02 | 33.16 | 32.33 | 32.40 | -1.82% | 1.43 | 2.36% |
| 2026-01-27 | 33.86 | 33.99 | 32.39 | 33.00 | -2.37% | 2.16 | 3.56% |
| 2026-01-26 | 34.40 | 34.71 | 33.51 | 33.80 | -2.06% | 2.61 | 4.16% |
| 2026-01-23 | 34.18 | 34.90 | 34.04 | 34.51 | +1.68% | 2.25 | 3.52% |
| 2026-01-22 | 34.23 | 34.51 | 33.71 | 33.94 | -0.82% | 1.70 | 2.70% |
| 2026-01-21 | 34.00 | 34.54 | 33.51 | 34.22 | +0.06% | 1.47 | 2.32% |
| 2026-01-20 | 35.01 | 35.26 | 34.00 | 34.20 | -2.62% | 1.92 | 3.00% |