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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.41 | 10.48 | 10.25 | 10.43 | 0.00% | 2.18 | 1.72% |
| 2025-11-18 | 10.62 | 10.67 | 10.36 | 10.43 | -1.32% | 2.32 | 1.81% |
| 2025-11-17 | 10.80 | 10.85 | 10.52 | 10.57 | -2.40% | 3.15 | 2.43% |
| 2025-11-14 | 10.91 | 11.01 | 10.82 | 10.83 | -1.72% | 3.14 | 2.35% |
| 2025-11-13 | 11.06 | 11.11 | 10.86 | 11.02 | -0.90% | 4.50 | 3.36% |
| 2025-11-12 | 11.38 | 11.52 | 11.03 | 11.12 | -0.36% | 6.11 | 4.44% |
| 2025-11-11 | 11.16 | 11.28 | 11.06 | 11.16 | -0.62% | 3.18 | 2.34% |
| 2025-11-10 | 10.98 | 11.28 | 10.85 | 11.23 | +2.74% | 5.27 | 3.87% |
| 2025-11-07 | 10.68 | 10.99 | 10.65 | 10.93 | +2.25% | 4.82 | 3.62% |
| 2025-11-06 | 10.74 | 10.76 | 10.59 | 10.69 | -0.74% | 2.78 | 2.13% |
| 2025-11-05 | 10.72 | 10.87 | 10.65 | 10.77 | -0.65% | 2.73 | 2.08% |
| 2025-11-04 | 10.87 | 10.97 | 10.67 | 10.84 | -0.55% | 4.13 | 3.12% |
| 2025-11-03 | 11.00 | 11.06 | 10.75 | 10.90 | -0.09% | 4.49 | 3.38% |
| 2025-10-31 | 10.30 | 10.99 | 10.22 | 10.91 | +6.75% | 8.76 | 6.69% |
| 2025-10-30 | 10.36 | 10.42 | 10.21 | 10.22 | -0.97% | 2.70 | 2.15% |
| 2025-10-29 | 10.22 | 10.32 | 10.12 | 10.32 | +0.88% | 2.08 | 1.67% |
| 2025-10-28 | 10.20 | 10.37 | 10.11 | 10.23 | +0.29% | 2.30 | 1.83% |
| 2025-10-27 | 10.13 | 10.25 | 10.11 | 10.20 | +1.29% | 2.08 | 1.67% |
| 2025-10-24 | 10.06 | 10.15 | 10.03 | 10.07 | -0.30% | 1.94 | 1.58% |
| 2025-10-23 | 10.22 | 10.30 | 10.02 | 10.10 | -1.56% | 2.19 | 1.77% |