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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 34.89 | 35.56 | 34.74 | 35.12 | +0.26% | 1.85 | 2.84% |
| 2026-01-16 | 35.58 | 35.73 | 34.66 | 35.03 | -1.79% | 2.31 | 3.55% |
| 2026-01-15 | 36.10 | 36.77 | 35.50 | 35.67 | -2.22% | 2.61 | 3.92% |
| 2026-01-14 | 36.98 | 37.72 | 35.94 | 36.48 | -1.22% | 5.13 | 7.50% |
| 2026-01-13 | 39.73 | 41.75 | 36.90 | 36.93 | -4.47% | 8.57 | 12.00% |
| 2026-01-12 | 35.53 | 39.42 | 35.41 | 38.66 | +7.87% | 9.79 | 13.92% |
| 2026-01-09 | 35.30 | 36.13 | 35.10 | 35.84 | +0.67% | 3.48 | 5.28% |
| 2026-01-08 | 35.00 | 35.98 | 34.91 | 35.60 | +2.15% | 3.12 | 4.74% |
| 2026-01-07 | 34.61 | 35.29 | 34.61 | 34.85 | +0.20% | 1.93 | 2.98% |
| 2026-01-06 | 35.23 | 35.38 | 34.56 | 34.78 | -1.28% | 2.63 | 4.06% |
| 2026-01-05 | 33.52 | 35.29 | 33.47 | 35.23 | +5.10% | 3.71 | 5.76% |
| 2025-12-31 | 33.67 | 33.81 | 33.24 | 33.52 | -0.45% | 1.61 | 2.59% |
| 2025-12-30 | 33.57 | 33.85 | 33.35 | 33.67 | -0.41% | 1.56 | 2.50% |
| 2025-12-29 | 33.57 | 34.00 | 33.46 | 33.81 | -0.03% | 1.59 | 2.54% |
| 2025-12-26 | 33.78 | 34.00 | 33.49 | 33.82 | -0.21% | 2.36 | 3.78% |
| 2025-12-25 | 33.59 | 34.07 | 33.13 | 33.89 | +0.06% | 2.10 | 3.36% |
| 2025-12-24 | 33.20 | 33.96 | 33.12 | 33.87 | +1.38% | 1.91 | 3.07% |
| 2025-12-23 | 33.54 | 33.73 | 33.14 | 33.41 | -0.33% | 1.77 | 2.86% |
| 2025-12-22 | 33.01 | 34.09 | 32.90 | 33.52 | +1.09% | 2.43 | 3.89% |
| 2025-12-19 | 32.06 | 33.30 | 32.06 | 33.16 | +3.01% | 3.20 | 5.25% |