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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 43.13 | 43.19 | 39.63 | 40.21 | -5.84% | 10.51 | 13.79% |
| 2025-10-22 | 39.46 | 42.70 | 39.46 | 42.70 | +9.99% | 4.66 | 5.98% |
| 2025-10-21 | 41.39 | 41.44 | 38.48 | 38.82 | -6.58% | 8.29 | 11.37% |
| 2025-10-20 | 43.41 | 44.09 | 40.29 | 41.55 | -7.05% | 8.99 | 11.60% |
| 2025-10-17 | 43.24 | 46.56 | 41.97 | 44.70 | +2.35% | 12.35 | 14.94% |
| 2025-10-16 | 41.81 | 44.68 | 41.19 | 43.68 | +6.29% | 15.22 | 19.05% |
| 2025-10-15 | 37.47 | 41.09 | 37.40 | 41.09 | +10.01% | 5.19 | 6.99% |
| 2025-10-14 | 38.47 | 39.38 | 37.20 | 37.35 | -2.63% | 3.43 | 4.84% |
| 2025-10-13 | 36.26 | 38.86 | 36.01 | 38.36 | +1.50% | 3.03 | 4.29% |
| 2025-10-10 | 37.50 | 38.38 | 37.16 | 37.79 | +1.31% | 2.63 | 3.74% |
| 2025-10-09 | 38.12 | 38.26 | 37.01 | 37.30 | -1.63% | 2.14 | 3.08% |
| 2025-09-30 | 37.59 | 38.10 | 37.11 | 37.92 | +1.63% | 2.22 | 3.17% |
| 2025-09-29 | 37.87 | 37.89 | 36.92 | 37.31 | -1.19% | 2.49 | 3.59% |
| 2025-09-26 | 38.31 | 38.70 | 37.55 | 37.76 | -2.60% | 3.03 | 4.29% |
| 2025-09-25 | 39.06 | 40.89 | 38.53 | 38.77 | -0.72% | 5.01 | 6.81% |
| 2025-09-24 | 38.29 | 39.48 | 38.00 | 39.05 | +1.93% | 2.81 | 3.89% |
| 2025-09-23 | 39.25 | 39.35 | 37.50 | 38.31 | -2.46% | 2.53 | 3.56% |
| 2025-09-22 | 39.72 | 40.18 | 38.80 | 39.28 | +0.05% | 2.04 | 2.80% |
| 2025-09-19 | 40.20 | 40.90 | 38.77 | 39.26 | -1.94% | 3.84 | 5.24% |
| 2025-09-18 | 41.39 | 41.79 | 39.57 | 40.04 | -2.76% | 5.27 | 6.97% |