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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.79 | 10.04 | 9.72 | 9.75 | -0.51% | 2.07 | 1.71% |
| 2026-04-20 | 9.86 | 9.91 | 9.77 | 9.80 | -0.71% | 1.34 | 1.11% |
| 2026-04-17 | 9.90 | 9.94 | 9.80 | 9.87 | -0.90% | 1.43 | 1.18% |
| 2026-04-16 | 9.93 | 9.97 | 9.83 | 9.96 | +0.10% | 1.79 | 1.47% |
| 2026-04-15 | 9.84 | 10.05 | 9.74 | 9.95 | +2.16% | 3.13 | 2.56% |
| 2026-04-14 | 9.82 | 9.83 | 9.59 | 9.74 | -0.31% | 1.89 | 1.59% |
| 2026-04-13 | 9.80 | 9.85 | 9.73 | 9.77 | -0.71% | 1.37 | 1.14% |
| 2026-04-10 | 9.81 | 10.01 | 9.78 | 9.84 | +0.41% | 1.93 | 1.58% |
| 2026-04-09 | 9.85 | 10.11 | 9.79 | 9.80 | -1.21% | 2.70 | 2.21% |
| 2026-04-08 | 9.97 | 10.00 | 9.77 | 9.92 | +0.71% | 2.65 | 2.18% |
| 2026-04-07 | 9.82 | 9.92 | 9.67 | 9.85 | +0.82% | 1.82 | 1.50% |
| 2026-04-03 | 9.84 | 9.96 | 9.77 | 9.77 | -1.51% | 2.61 | 2.15% |
| 2026-04-02 | 9.77 | 10.02 | 9.71 | 9.92 | +1.54% | 3.76 | 3.09% |
| 2026-04-01 | 9.52 | 9.78 | 9.41 | 9.77 | +3.39% | 2.99 | 2.52% |
| 2026-03-31 | 9.40 | 9.68 | 9.36 | 9.45 | +0.53% | 2.48 | 2.12% |
| 2026-03-30 | 9.13 | 9.41 | 9.09 | 9.40 | +1.62% | 2.13 | 1.86% |
| 2026-03-27 | 8.76 | 9.27 | 8.74 | 9.25 | +4.76% | 2.11 | 1.88% |
| 2026-03-26 | 8.88 | 9.02 | 8.80 | 8.83 | -1.01% | 0.96 | 0.88% |
| 2026-03-25 | 8.95 | 9.01 | 8.88 | 8.92 | -0.22% | 1.16 | 1.05% |
| 2026-03-24 | 8.80 | 8.96 | 8.67 | 8.94 | +3.23% | 1.44 | 1.32% |