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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.46 | 10.56 | 10.27 | 10.34 | -1.52% | 2.84 | 2.23% |
| 2026-01-15 | 10.59 | 10.65 | 10.39 | 10.50 | -1.50% | 3.87 | 2.99% |
| 2026-01-14 | 10.77 | 11.03 | 10.52 | 10.66 | -2.02% | 8.48 | 6.38% |
| 2026-01-13 | 10.48 | 11.18 | 10.46 | 10.88 | +4.62% | 10.42 | 7.76% |
| 2026-01-12 | 10.38 | 10.48 | 10.24 | 10.40 | +1.17% | 3.40 | 2.67% |
| 2026-01-09 | 10.12 | 10.29 | 10.07 | 10.28 | +0.98% | 3.57 | 2.84% |
| 2026-01-08 | 10.02 | 10.30 | 9.99 | 10.18 | +1.60% | 3.26 | 2.61% |
| 2026-01-07 | 10.03 | 10.10 | 9.98 | 10.02 | -0.10% | 2.12 | 1.72% |
| 2026-01-06 | 10.01 | 10.09 | 9.92 | 10.03 | 0.00% | 2.28 | 1.86% |
| 2026-01-05 | 9.55 | 10.03 | 9.55 | 10.03 | +4.81% | 3.36 | 2.76% |
| 2025-12-31 | 9.63 | 9.69 | 9.55 | 9.57 | -0.52% | 1.01 | 0.86% |
| 2025-12-30 | 9.63 | 9.68 | 9.59 | 9.62 | 0.00% | 1.06 | 0.90% |
| 2025-12-29 | 9.78 | 9.79 | 9.60 | 9.62 | -1.54% | 1.38 | 1.16% |
| 2025-12-26 | 9.82 | 9.85 | 9.73 | 9.77 | -0.61% | 1.27 | 1.06% |
| 2025-12-25 | 9.84 | 9.86 | 9.78 | 9.83 | 0.00% | 1.19 | 0.99% |
| 2025-12-24 | 9.82 | 9.85 | 9.77 | 9.83 | +0.20% | 0.96 | 0.80% |
| 2025-12-23 | 9.85 | 9.88 | 9.78 | 9.81 | -0.41% | 0.97 | 0.81% |
| 2025-12-22 | 9.86 | 9.93 | 9.80 | 9.85 | -0.20% | 1.29 | 1.07% |
| 2025-12-19 | 9.77 | 9.94 | 9.75 | 9.87 | +1.02% | 1.47 | 1.21% |
| 2025-12-18 | 9.62 | 9.82 | 9.60 | 9.77 | +1.03% | 1.16 | 0.96% |