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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.92 | 9.99 | 9.80 | 9.81 | -1.51% | 1.63 | 1.34% |
| 2026-02-12 | 9.99 | 10.03 | 9.92 | 9.96 | -0.40% | 1.08 | 0.88% |
| 2026-02-11 | 10.05 | 10.09 | 9.99 | 10.00 | -0.50% | 1.05 | 0.85% |
| 2026-02-10 | 10.03 | 10.10 | 9.98 | 10.05 | 0.00% | 1.47 | 1.19% |
| 2026-02-09 | 10.07 | 10.13 | 10.01 | 10.05 | +0.40% | 1.29 | 1.05% |
| 2026-02-06 | 9.91 | 10.23 | 9.91 | 10.01 | +0.70% | 2.15 | 1.73% |
| 2026-02-05 | 10.05 | 10.07 | 9.94 | 9.94 | -0.90% | 1.28 | 1.04% |
| 2026-02-04 | 9.95 | 10.05 | 9.90 | 10.03 | +0.40% | 1.56 | 1.27% |
| 2026-02-03 | 9.86 | 10.02 | 9.80 | 9.99 | +2.25% | 1.67 | 1.37% |
| 2026-02-02 | 9.90 | 10.10 | 9.74 | 9.77 | -2.88% | 2.21 | 1.81% |
| 2026-01-30 | 10.22 | 10.34 | 10.01 | 10.06 | -1.66% | 2.53 | 2.03% |
| 2026-01-29 | 10.34 | 10.43 | 10.16 | 10.23 | -1.54% | 2.99 | 2.37% |
| 2026-01-28 | 10.46 | 10.59 | 10.37 | 10.39 | -0.67% | 3.28 | 2.55% |
| 2026-01-27 | 10.75 | 10.75 | 10.23 | 10.46 | -2.43% | 5.02 | 3.93% |
| 2026-01-26 | 10.39 | 10.74 | 10.27 | 10.72 | +3.18% | 6.27 | 4.82% |
| 2026-01-23 | 10.25 | 10.43 | 10.22 | 10.39 | +1.66% | 2.94 | 2.31% |
| 2026-01-22 | 10.26 | 10.29 | 10.18 | 10.22 | -0.29% | 1.85 | 1.47% |
| 2026-01-21 | 10.18 | 10.32 | 10.13 | 10.25 | +0.29% | 2.03 | 1.61% |
| 2026-01-20 | 10.28 | 10.34 | 10.16 | 10.22 | -0.68% | 2.10 | 1.67% |
| 2026-01-19 | 10.30 | 10.37 | 10.24 | 10.29 | -0.48% | 2.01 | 1.58% |