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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.28 | 8.40 | 8.25 | 8.38 | +1.45% | 1.32 | 1.29% |
| 2025-06-23 | 8.21 | 8.29 | 8.18 | 8.26 | -0.12% | 1.42 | 1.41% |
| 2025-06-20 | 8.32 | 8.35 | 8.23 | 8.27 | -0.72% | 1.85 | 1.82% |
| 2025-06-19 | 8.43 | 8.51 | 8.30 | 8.33 | -1.42% | 1.64 | 1.60% |
| 2025-06-18 | 8.63 | 8.65 | 8.40 | 8.45 | -2.09% | 2.06 | 1.99% |
| 2025-06-17 | 8.81 | 8.94 | 8.59 | 8.63 | -1.15% | 3.02 | 2.83% |
| 2025-06-16 | 8.90 | 8.96 | 8.64 | 8.73 | -2.46% | 3.96 | 3.69% |
| 2025-06-13 | 9.13 | 9.48 | 8.90 | 8.95 | -2.19% | 7.72 | 6.94% |
| 2025-06-12 | 8.92 | 9.26 | 8.92 | 9.15 | +2.01% | 3.68 | 3.31% |
| 2025-06-11 | 9.05 | 9.12 | 8.94 | 8.97 | -1.10% | 2.33 | 2.11% |
| 2025-06-10 | 9.01 | 9.19 | 8.99 | 9.07 | +0.33% | 2.83 | 2.55% |
| 2025-06-09 | 8.93 | 9.17 | 8.90 | 9.04 | +1.92% | 2.23 | 2.01% |
| 2025-06-06 | 8.93 | 9.04 | 8.82 | 8.87 | -0.78% | 1.46 | 1.35% |
| 2025-06-05 | 9.05 | 9.12 | 8.90 | 8.94 | -1.22% | 1.79 | 1.64% |
| 2025-06-04 | 9.05 | 9.11 | 8.97 | 9.05 | -0.98% | 2.00 | 1.81% |
| 2025-06-03 | 8.82 | 9.16 | 8.82 | 9.14 | +2.70% | 2.82 | 2.56% |
| 2025-05-30 | 8.93 | 9.20 | 8.88 | 8.90 | -1.00% | 2.24 | 2.05% |
| 2025-05-29 | 8.66 | 9.00 | 8.64 | 8.99 | +2.86% | 2.56 | 2.36% |
| 2025-05-28 | 8.64 | 8.79 | 8.61 | 8.74 | +0.69% | 1.52 | 1.43% |
| 2025-05-27 | 8.40 | 8.71 | 8.35 | 8.68 | +2.97% | 1.87 | 1.79% |