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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.83 | 12.51 | 11.78 | 11.95 | +1.19% | 16.32 | 10.99% |
| 2025-08-18 | 11.80 | 11.98 | 11.68 | 11.81 | +0.51% | 8.96 | 6.21% |
| 2025-08-15 | 11.57 | 11.84 | 11.52 | 11.75 | +1.21% | 7.62 | 5.34% |
| 2025-08-14 | 11.98 | 12.08 | 11.59 | 11.61 | -2.35% | 10.56 | 7.29% |
| 2025-08-13 | 11.99 | 12.08 | 11.75 | 11.89 | -1.00% | 10.29 | 7.10% |
| 2025-08-12 | 12.34 | 12.48 | 11.82 | 12.01 | -2.36% | 14.45 | 9.83% |
| 2025-08-11 | 11.80 | 13.06 | 11.78 | 12.30 | +10.41% | 28.68 | 19.14% |
| 2025-08-08 | 10.90 | 11.29 | 10.77 | 11.14 | +1.92% | 13.34 | 9.86% |
| 2025-08-07 | 10.99 | 11.19 | 10.85 | 10.93 | -1.44% | 7.51 | 5.59% |
| 2025-08-06 | 11.53 | 11.71 | 11.05 | 11.09 | -3.82% | 11.59 | 8.43% |
| 2025-08-05 | 11.86 | 11.99 | 11.40 | 11.53 | -2.12% | 14.71 | 10.36% |
| 2025-08-04 | 11.90 | 12.07 | 11.09 | 11.78 | -1.01% | 22.12 | 15.80% |
| 2025-08-01 | 12.24 | 12.70 | 11.50 | 11.90 | -1.73% | 32.67 | 22.19% |
| 2025-07-31 | 10.29 | 12.11 | 10.28 | 12.11 | +20.02% | 38.34 | 27.06% |
| 2025-07-30 | 9.50 | 10.28 | 9.46 | 10.09 | +5.65% | 12.38 | 10.16% |
| 2025-07-29 | 9.53 | 9.57 | 9.32 | 9.55 | +1.17% | 4.19 | 3.62% |
| 2025-07-28 | 9.45 | 9.55 | 9.42 | 9.44 | -0.11% | 2.57 | 2.22% |
| 2025-07-25 | 9.52 | 9.68 | 9.45 | 9.45 | -1.25% | 3.33 | 2.86% |
| 2025-07-24 | 9.38 | 9.62 | 9.36 | 9.57 | +2.35% | 4.79 | 4.13% |
| 2025-07-23 | 9.35 | 9.53 | 9.30 | 9.35 | -0.53% | 3.40 | 2.96% |