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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.05 | 9.13 | 8.57 | 8.66 | -5.87% | 2.36 | 2.18% |
| 2026-03-20 | 9.44 | 9.54 | 9.20 | 9.20 | -2.65% | 1.27 | 1.10% |
| 2026-03-19 | 9.61 | 9.65 | 9.41 | 9.45 | -2.17% | 1.19 | 1.02% |
| 2026-03-18 | 9.65 | 9.71 | 9.59 | 9.66 | -0.31% | 1.03 | 0.87% |
| 2026-03-17 | 9.66 | 9.87 | 9.63 | 9.69 | +0.31% | 1.53 | 1.27% |
| 2026-03-16 | 9.56 | 9.67 | 9.52 | 9.66 | +0.94% | 1.00 | 0.84% |
| 2026-03-13 | 9.58 | 9.67 | 9.48 | 9.57 | -0.21% | 0.92 | 0.78% |
| 2026-03-12 | 9.63 | 9.65 | 9.55 | 9.59 | -0.52% | 0.90 | 0.76% |
| 2026-03-11 | 9.72 | 9.72 | 9.61 | 9.64 | -0.62% | 0.96 | 0.80% |
| 2026-03-10 | 9.64 | 9.76 | 9.64 | 9.70 | +1.25% | 1.16 | 0.97% |
| 2026-03-09 | 9.54 | 9.63 | 9.49 | 9.58 | -0.62% | 1.33 | 1.13% |
| 2026-03-06 | 9.40 | 9.65 | 9.36 | 9.64 | +2.34% | 1.39 | 1.18% |
| 2026-03-05 | 9.49 | 9.52 | 9.38 | 9.42 | +1.18% | 1.22 | 1.05% |
| 2026-03-04 | 9.43 | 9.50 | 9.26 | 9.31 | -1.79% | 1.67 | 1.45% |
| 2026-03-03 | 9.73 | 9.81 | 9.45 | 9.48 | -2.37% | 2.16 | 1.83% |
| 2026-03-02 | 9.92 | 9.93 | 9.67 | 9.71 | -3.09% | 2.35 | 1.96% |
| 2026-02-27 | 9.97 | 10.02 | 9.95 | 10.02 | +0.20% | 1.13 | 0.92% |
| 2026-02-26 | 10.02 | 10.08 | 9.98 | 10.00 | -0.50% | 1.33 | 1.08% |
| 2026-02-25 | 9.96 | 10.08 | 9.94 | 10.05 | +0.90% | 1.52 | 1.23% |
| 2026-02-24 | 9.89 | 10.02 | 9.87 | 9.96 | +1.53% | 1.05 | 0.86% |