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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.43 | 9.58 | 9.35 | 9.40 | -0.95% | 4.23 | 3.66% |
| 2025-07-21 | 9.54 | 9.63 | 9.35 | 9.49 | -1.15% | 4.75 | 4.10% |
| 2025-07-18 | 9.70 | 9.80 | 9.51 | 9.60 | -2.34% | 5.53 | 4.73% |
| 2025-07-17 | 9.41 | 9.89 | 9.40 | 9.83 | +4.69% | 9.46 | 8.01% |
| 2025-07-16 | 9.20 | 9.52 | 9.16 | 9.39 | +1.08% | 5.30 | 4.66% |
| 2025-07-15 | 9.12 | 9.56 | 9.11 | 9.29 | +2.43% | 7.47 | 6.54% |
| 2025-07-14 | 9.00 | 9.30 | 9.00 | 9.07 | +0.44% | 3.51 | 3.15% |
| 2025-07-11 | 9.11 | 9.23 | 8.99 | 9.03 | -1.20% | 6.27 | 5.66% |
| 2025-07-10 | 9.25 | 9.90 | 9.10 | 9.14 | +4.34% | 12.27 | 10.73% |
| 2025-07-09 | 8.74 | 8.82 | 8.68 | 8.76 | -0.11% | 1.69 | 1.58% |
| 2025-07-08 | 8.73 | 8.92 | 8.72 | 8.77 | +0.23% | 1.98 | 1.85% |
| 2025-07-07 | 8.85 | 8.93 | 8.72 | 8.75 | -1.24% | 2.11 | 1.96% |
| 2025-07-04 | 8.88 | 8.99 | 8.83 | 8.86 | -0.56% | 2.78 | 2.56% |
| 2025-07-03 | 8.64 | 8.98 | 8.61 | 8.91 | +3.48% | 4.54 | 4.19% |
| 2025-07-02 | 8.75 | 8.83 | 8.56 | 8.61 | -3.15% | 3.46 | 3.27% |
| 2025-07-01 | 8.37 | 9.07 | 8.34 | 8.89 | +6.21% | 6.05 | 5.69% |
| 2025-06-30 | 8.36 | 8.40 | 8.31 | 8.37 | +0.12% | 1.37 | 1.34% |
| 2025-06-27 | 8.31 | 8.38 | 8.28 | 8.36 | +0.60% | 1.14 | 1.12% |
| 2025-06-26 | 8.38 | 8.39 | 8.28 | 8.31 | -0.95% | 1.59 | 1.56% |
| 2025-06-25 | 8.41 | 8.43 | 8.29 | 8.39 | +0.12% | 1.76 | 1.73% |