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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 40.80 | 41.74 | 40.05 | 40.29 | -1.27% | 5.00 | 6.59% |
| 2025-11-19 | 42.27 | 42.32 | 40.33 | 40.81 | -4.10% | 6.35 | 8.30% |
| 2025-11-18 | 43.79 | 44.25 | 41.97 | 42.56 | -1.75% | 6.40 | 8.05% |
| 2025-11-17 | 46.68 | 46.68 | 43.11 | 43.32 | -7.60% | 11.12 | 13.58% |
| 2025-11-14 | 43.89 | 48.77 | 43.70 | 46.88 | +5.52% | 15.12 | 17.73% |
| 2025-11-13 | 43.58 | 45.27 | 42.09 | 44.42 | +1.09% | 12.68 | 15.51% |
| 2025-11-12 | 42.91 | 45.80 | 41.50 | 43.95 | +3.33% | 15.91 | 19.62% |
| 2025-11-11 | 41.29 | 43.79 | 40.40 | 42.53 | +2.82% | 15.74 | 20.17% |
| 2025-11-10 | 37.68 | 41.36 | 37.60 | 41.36 | +10.00% | 4.79 | 6.31% |
| 2025-11-07 | 38.95 | 40.11 | 37.55 | 37.60 | -3.97% | 5.39 | 7.53% |
| 2025-11-06 | 39.50 | 39.78 | 38.31 | 39.16 | -2.14% | 5.59 | 7.73% |
| 2025-11-05 | 39.92 | 41.85 | 38.50 | 40.02 | -1.74% | 9.53 | 12.77% |
| 2025-11-04 | 40.55 | 41.39 | 39.58 | 40.72 | -0.61% | 7.93 | 10.59% |
| 2025-11-03 | 40.73 | 41.89 | 39.63 | 40.97 | +3.40% | 13.12 | 17.31% |
| 2025-10-31 | 36.38 | 39.63 | 36.21 | 39.63 | +9.99% | 8.01 | 11.22% |
| 2025-10-30 | 37.78 | 37.79 | 36.01 | 36.03 | -4.77% | 4.68 | 6.91% |
| 2025-10-29 | 37.60 | 38.15 | 36.54 | 37.83 | +0.37% | 5.10 | 7.37% |
| 2025-10-28 | 39.09 | 39.27 | 37.58 | 37.69 | -4.76% | 6.57 | 9.28% |
| 2025-10-27 | 39.34 | 40.46 | 39.34 | 39.58 | +1.38% | 5.55 | 7.53% |
| 2025-10-24 | 39.43 | 40.32 | 38.65 | 39.04 | -2.90% | 6.68 | 9.17% |