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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.54 | 9.70 | 9.47 | 9.67 | +1.58% | 1.33 | 1.13% |
| 2025-12-16 | 9.74 | 9.76 | 9.49 | 9.52 | -2.26% | 1.58 | 1.35% |
| 2025-12-15 | 9.75 | 9.83 | 9.70 | 9.74 | -0.10% | 1.24 | 1.03% |
| 2025-12-12 | 9.73 | 9.79 | 9.67 | 9.75 | -0.31% | 1.26 | 1.05% |
| 2025-12-11 | 9.76 | 9.83 | 9.72 | 9.78 | +0.20% | 1.33 | 1.11% |
| 2025-12-10 | 9.73 | 9.80 | 9.65 | 9.76 | +0.41% | 1.01 | 0.85% |
| 2025-12-09 | 9.78 | 9.85 | 9.71 | 9.72 | -0.71% | 1.05 | 0.87% |
| 2025-12-08 | 9.75 | 9.90 | 9.75 | 9.79 | +0.51% | 1.50 | 1.24% |
| 2025-12-05 | 9.64 | 9.76 | 9.52 | 9.74 | +0.93% | 1.30 | 1.10% |
| 2025-12-04 | 9.64 | 9.68 | 9.58 | 9.65 | +0.21% | 1.24 | 1.05% |
| 2025-12-03 | 9.87 | 9.87 | 9.57 | 9.63 | -2.23% | 2.33 | 1.97% |
| 2025-12-02 | 9.96 | 9.97 | 9.83 | 9.85 | -1.10% | 1.12 | 0.93% |
| 2025-12-01 | 9.88 | 9.97 | 9.82 | 9.96 | +0.81% | 1.34 | 1.10% |
| 2025-11-28 | 9.90 | 9.91 | 9.78 | 9.88 | -0.30% | 1.48 | 1.23% |
| 2025-11-27 | 9.98 | 10.00 | 9.89 | 9.91 | -0.70% | 1.44 | 1.18% |
| 2025-11-26 | 9.96 | 10.19 | 9.95 | 9.98 | +0.30% | 2.37 | 1.92% |
| 2025-11-25 | 9.88 | 10.08 | 9.83 | 9.95 | +1.02% | 1.86 | 1.52% |
| 2025-11-24 | 9.90 | 9.98 | 9.74 | 9.85 | -0.20% | 2.60 | 2.16% |
| 2025-11-21 | 10.25 | 10.37 | 9.83 | 9.87 | -4.17% | 3.51 | 2.86% |
| 2025-11-20 | 10.42 | 10.47 | 10.28 | 10.30 | -1.25% | 1.65 | 1.30% |