安科生物 sz.300009
8.19
-0.85%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.28 | 8.32 | 8.16 | 8.19 | -0.85% | 1.04 | 1.03% |
| 2026-05-21 | 8.31 | 8.43 | 8.25 | 8.26 | -0.60% | 1.23 | 1.20% |
| 2026-05-20 | 8.50 | 8.50 | 8.30 | 8.31 | -2.24% | 1.47 | 1.43% |
| 2026-05-19 | 8.47 | 8.52 | 8.42 | 8.50 | +0.24% | 0.87 | 0.83% |
| 2026-05-18 | 8.60 | 8.66 | 8.40 | 8.48 | -1.85% | 1.51 | 1.44% |
| 2026-05-15 | 8.71 | 8.73 | 8.60 | 8.64 | -0.92% | 1.35 | 1.27% |
| 2026-05-14 | 8.92 | 8.94 | 8.70 | 8.72 | -2.24% | 1.63 | 1.51% |
| 2026-05-13 | 8.89 | 8.95 | 8.84 | 8.92 | +0.11% | 1.18 | 1.08% |
| 2026-05-12 | 9.08 | 9.08 | 8.89 | 8.91 | -2.62% | 2.29 | 2.08% |
| 2026-05-11 | 8.86 | 9.23 | 8.82 | 9.15 | +3.27% | 3.12 | 2.81% |
| 2026-05-08 | 8.82 | 8.94 | 8.80 | 8.86 | +0.80% | 1.64 | 1.50% |
| 2026-05-07 | 8.89 | 8.92 | 8.75 | 8.79 | -0.79% | 1.72 | 1.59% |
| 2026-05-06 | 8.84 | 8.91 | 8.83 | 8.86 | +0.23% | 1.58 | 1.45% |
| 2026-04-30 | 8.91 | 8.95 | 8.83 | 8.84 | -1.23% | 1.22 | 1.12% |
| 2026-04-29 | 8.91 | 8.99 | 8.85 | 8.95 | +0.45% | 1.42 | 1.29% |
| 2026-04-28 | 8.86 | 9.22 | 8.86 | 8.91 | +0.34% | 2.09 | 1.89% |
| 2026-04-27 | 8.89 | 8.92 | 8.80 | 8.88 | -0.22% | 1.46 | 1.34% |
| 2026-04-24 | 9.20 | 9.29 | 8.85 | 8.90 | -7.96% | 4.16 | 3.77% |
| 2026-04-23 | 9.78 | 9.80 | 9.57 | 9.67 | -1.33% | 1.84 | 1.55% |
| 2026-04-22 | 9.70 | 9.81 | 9.65 | 9.80 | +0.51% | 1.26 | 1.05% |