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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.52 | 8.58 | 8.38 | 8.43 | -1.52% | 1.57 | 1.52% |
| 2025-05-23 | 8.51 | 8.77 | 8.47 | 8.56 | +0.82% | 2.97 | 2.82% |
| 2025-05-22 | 8.94 | 9.26 | 8.45 | 8.49 | -1.93% | 4.71 | 4.30% |
| 2025-05-21 | 8.56 | 8.66 | 8.52 | 8.66 | +1.03% | 1.64 | 1.54% |
| 2025-05-20 | 8.59 | 8.70 | 8.52 | 8.57 | -0.23% | 1.77 | 1.66% |
| 2025-05-19 | 8.63 | 8.68 | 8.46 | 8.59 | -1.02% | 1.77 | 1.66% |
| 2025-05-16 | 8.48 | 8.68 | 8.37 | 8.68 | +1.73% | 2.53 | 2.37% |
| 2025-05-15 | 8.30 | 8.63 | 8.23 | 8.53 | +3.33% | 3.06 | 2.90% |
| 2025-05-14 | 8.19 | 8.32 | 8.14 | 8.25 | +0.60% | 0.94 | 0.92% |
| 2025-05-13 | 8.23 | 8.26 | 8.19 | 8.21 | +0.24% | 0.74 | 0.73% |
| 2025-05-12 | 8.15 | 8.22 | 8.10 | 8.19 | +1.09% | 0.90 | 0.89% |
| 2025-05-09 | 8.15 | 8.17 | 8.09 | 8.10 | -0.48% | 0.49 | 0.48% |
| 2025-05-08 | 8.12 | 8.18 | 8.07 | 8.14 | +0.24% | 0.70 | 0.69% |
| 2025-05-07 | 8.21 | 8.25 | 8.08 | 8.12 | -0.12% | 0.89 | 0.88% |
| 2025-05-06 | 8.11 | 8.14 | 8.04 | 8.13 | +1.35% | 1.01 | 1.00% |