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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.32 | 10.45 | 10.22 | 10.26 | -0.77% | 1.83 | 1.45% |
| 2025-10-21 | 10.20 | 10.39 | 10.18 | 10.34 | +2.89% | 2.85 | 2.26% |
| 2025-10-20 | 10.07 | 10.13 | 10.01 | 10.05 | +0.70% | 1.47 | 1.19% |
| 2025-10-17 | 10.24 | 10.34 | 9.98 | 9.98 | -2.44% | 2.51 | 2.03% |
| 2025-10-16 | 10.47 | 10.53 | 10.20 | 10.23 | -2.48% | 3.15 | 2.48% |
| 2025-10-15 | 10.20 | 10.54 | 10.12 | 10.49 | +3.05% | 3.82 | 3.00% |
| 2025-10-14 | 10.31 | 10.44 | 10.13 | 10.18 | -0.49% | 2.57 | 2.04% |
| 2025-10-13 | 10.10 | 10.24 | 9.98 | 10.23 | -0.87% | 2.33 | 1.89% |
| 2025-10-10 | 10.24 | 10.50 | 10.21 | 10.32 | +0.29% | 2.79 | 2.20% |
| 2025-10-09 | 10.18 | 10.33 | 10.10 | 10.29 | +2.08% | 2.97 | 2.38% |
| 2025-09-30 | 10.00 | 10.13 | 9.97 | 10.08 | +0.80% | 1.85 | 1.50% |
| 2025-09-29 | 10.00 | 10.07 | 9.87 | 10.00 | -0.10% | 2.18 | 1.80% |
| 2025-09-26 | 10.03 | 10.13 | 9.93 | 10.01 | -0.79% | 1.98 | 1.61% |
| 2025-09-25 | 10.15 | 10.31 | 10.07 | 10.09 | -0.98% | 2.37 | 1.91% |
| 2025-09-24 | 10.03 | 10.23 | 9.99 | 10.19 | +1.09% | 2.01 | 1.62% |
| 2025-09-23 | 10.28 | 10.35 | 9.95 | 10.08 | -2.51% | 3.48 | 2.83% |
| 2025-09-22 | 10.34 | 10.53 | 10.21 | 10.34 | +0.29% | 2.48 | 1.96% |
| 2025-09-19 | 10.65 | 10.81 | 10.29 | 10.31 | -3.73% | 4.87 | 3.81% |
| 2025-09-18 | 10.92 | 11.31 | 10.64 | 10.71 | +1.71% | 8.72 | 6.52% |
| 2025-09-17 | 10.63 | 10.67 | 10.50 | 10.53 | -1.03% | 2.31 | 1.79% |