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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.63 | 10.68 | 10.46 | 10.64 | +0.09% | 2.32 | 1.80% |
| 2025-09-15 | 10.75 | 10.86 | 10.60 | 10.63 | -0.84% | 2.79 | 2.13% |
| 2025-09-12 | 10.79 | 10.90 | 10.54 | 10.72 | -0.28% | 3.74 | 2.86% |
| 2025-09-11 | 10.50 | 10.75 | 10.29 | 10.75 | +1.22% | 3.51 | 2.73% |
| 2025-09-10 | 10.59 | 10.88 | 10.53 | 10.62 | +0.28% | 2.63 | 2.02% |
| 2025-09-09 | 11.00 | 11.02 | 10.50 | 10.59 | -3.81% | 4.42 | 3.37% |
| 2025-09-08 | 11.18 | 11.20 | 10.92 | 11.01 | -1.17% | 3.83 | 2.84% |
| 2025-09-05 | 10.95 | 11.16 | 10.72 | 11.14 | +0.91% | 5.48 | 4.11% |
| 2025-09-04 | 11.49 | 11.53 | 10.85 | 11.04 | -3.33% | 5.88 | 4.29% |
| 2025-09-03 | 11.56 | 11.80 | 11.35 | 11.42 | -0.52% | 6.17 | 4.37% |
| 2025-09-02 | 11.82 | 11.97 | 11.36 | 11.48 | -3.77% | 7.42 | 5.22% |
| 2025-09-01 | 11.28 | 11.97 | 11.15 | 11.93 | +6.33% | 10.42 | 7.30% |
| 2025-08-29 | 11.15 | 11.32 | 11.11 | 11.22 | 0.00% | 4.00 | 2.92% |
| 2025-08-28 | 11.15 | 11.27 | 10.83 | 11.22 | +0.72% | 6.02 | 4.45% |
| 2025-08-27 | 11.70 | 11.80 | 11.14 | 11.14 | -5.59% | 9.90 | 7.06% |
| 2025-08-26 | 12.26 | 12.36 | 11.76 | 11.80 | -0.25% | 13.25 | 9.03% |
| 2025-08-25 | 11.66 | 11.93 | 11.58 | 11.83 | +2.07% | 8.27 | 5.75% |
| 2025-08-22 | 11.51 | 11.60 | 11.35 | 11.59 | -0.26% | 6.15 | 4.40% |
| 2025-08-21 | 11.74 | 11.83 | 11.51 | 11.62 | -1.02% | 5.56 | 3.91% |
| 2025-08-20 | 11.81 | 11.99 | 11.48 | 11.74 | -1.76% | 9.72 | 6.80% |