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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 32.04 | 33.10 | 32.01 | 32.19 | -0.09% | 2.32 | 3.86% |
| 2025-12-17 | 32.90 | 32.90 | 31.45 | 32.22 | -3.56% | 3.55 | 5.98% |
| 2025-12-16 | 32.78 | 33.96 | 32.25 | 33.41 | +1.37% | 3.55 | 5.80% |
| 2025-12-15 | 34.00 | 34.07 | 32.96 | 32.96 | -3.68% | 3.14 | 5.06% |
| 2025-12-12 | 36.57 | 36.57 | 34.00 | 34.22 | -6.63% | 5.38 | 8.42% |
| 2025-12-11 | 37.44 | 37.50 | 36.63 | 36.65 | -1.56% | 2.39 | 3.50% |
| 2025-12-10 | 38.20 | 38.20 | 36.90 | 37.23 | -2.67% | 2.89 | 4.18% |
| 2025-12-09 | 38.15 | 39.05 | 37.83 | 38.25 | +0.18% | 2.66 | 3.74% |
| 2025-12-08 | 38.44 | 38.44 | 37.58 | 38.18 | +1.25% | 2.82 | 4.00% |
| 2025-12-05 | 37.80 | 38.21 | 37.50 | 37.71 | -1.44% | 2.88 | 4.13% |
| 2025-12-04 | 38.43 | 39.29 | 37.16 | 38.26 | -0.70% | 4.98 | 7.02% |
| 2025-12-03 | 37.00 | 39.06 | 36.50 | 38.53 | +4.22% | 6.10 | 8.72% |
| 2025-12-02 | 37.81 | 37.96 | 36.85 | 36.97 | -2.20% | 2.60 | 3.78% |
| 2025-12-01 | 38.00 | 38.00 | 37.20 | 37.80 | +0.40% | 2.89 | 4.15% |
| 2025-11-28 | 37.31 | 37.70 | 36.12 | 37.65 | +0.40% | 4.53 | 6.62% |
| 2025-11-27 | 38.24 | 38.31 | 37.01 | 37.50 | -3.18% | 5.62 | 8.07% |
| 2025-11-26 | 39.04 | 40.96 | 38.57 | 38.73 | -2.66% | 6.30 | 8.56% |
| 2025-11-25 | 39.08 | 40.74 | 38.56 | 39.79 | +1.90% | 4.88 | 6.59% |
| 2025-11-24 | 39.08 | 39.99 | 37.89 | 39.05 | +1.80% | 3.89 | 5.40% |
| 2025-11-21 | 39.30 | 40.27 | 38.30 | 38.36 | -4.80% | 4.72 | 6.51% |