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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 42.70 | 43.59 | 40.94 | 41.17 | -4.53% | 5.57 | 7.19% |
| 2025-09-16 | 43.35 | 44.56 | 42.83 | 43.13 | +0.09% | 5.43 | 6.68% |
| 2025-09-15 | 45.22 | 45.22 | 42.90 | 43.09 | -4.95% | 7.33 | 9.01% |
| 2025-09-12 | 41.38 | 45.33 | 41.03 | 45.33 | +10.00% | 7.44 | 9.29% |
| 2025-09-11 | 39.71 | 41.28 | 38.37 | 41.21 | +2.25% | 4.17 | 5.57% |
| 2025-09-10 | 40.89 | 41.63 | 40.18 | 40.30 | -1.13% | 3.15 | 4.16% |
| 2025-09-09 | 42.09 | 42.53 | 40.20 | 40.76 | -3.33% | 3.57 | 4.67% |
| 2025-09-08 | 42.34 | 43.39 | 41.64 | 42.17 | -0.94% | 3.62 | 4.60% |
| 2025-09-05 | 43.22 | 43.69 | 42.34 | 42.57 | -2.45% | 4.51 | 5.67% |
| 2025-09-04 | 45.49 | 46.12 | 42.61 | 43.64 | -4.50% | 4.87 | 5.91% |
| 2025-09-03 | 45.28 | 47.11 | 44.89 | 45.69 | +0.90% | 4.47 | 5.22% |
| 2025-09-02 | 48.87 | 48.97 | 44.48 | 45.28 | -7.35% | 6.59 | 7.70% |
| 2025-09-01 | 48.91 | 51.10 | 48.22 | 48.87 | -0.85% | 6.40 | 6.98% |
| 2025-08-29 | 49.14 | 50.42 | 49.00 | 49.29 | -0.16% | 3.95 | 4.28% |
| 2025-08-28 | 49.90 | 50.88 | 47.30 | 49.37 | -1.10% | 6.08 | 6.69% |
| 2025-08-27 | 52.73 | 53.66 | 49.92 | 49.92 | -5.35% | 6.32 | 6.58% |
| 2025-08-26 | 56.64 | 58.78 | 52.55 | 52.74 | -4.93% | 10.55 | 10.31% |
| 2025-08-25 | 50.37 | 55.48 | 50.07 | 55.48 | +10.01% | 7.14 | 7.10% |
| 2025-08-22 | 50.90 | 51.22 | 49.73 | 50.43 | -1.56% | 4.33 | 4.64% |
| 2025-08-21 | 48.87 | 53.35 | 48.27 | 51.23 | +3.86% | 7.69 | 8.18% |