安科瑞 sz.300286
29.51
+13.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.57 | 29.85 | 26.24 | 29.51 | +13.28% | 6.91 | 11.85% |
| 2026-05-21 | 27.97 | 28.28 | 25.91 | 26.05 | -7.33% | 5.75 | 10.15% |
| 2026-05-20 | 26.05 | 29.31 | 26.00 | 28.11 | +9.21% | 7.49 | 12.75% |
| 2026-05-19 | 24.94 | 25.85 | 24.58 | 25.74 | +3.25% | 1.90 | 3.60% |
| 2026-05-18 | 24.58 | 25.44 | 24.53 | 24.93 | +1.51% | 1.70 | 3.28% |
| 2026-05-15 | 25.60 | 25.70 | 24.69 | 24.91 | -2.54% | 1.42 | 2.73% |
| 2026-05-14 | 26.32 | 26.44 | 25.48 | 25.56 | -2.81% | 1.54 | 2.87% |
| 2026-05-13 | 25.57 | 26.45 | 25.49 | 26.30 | +2.98% | 2.02 | 3.71% |
| 2026-05-12 | 25.75 | 25.75 | 25.23 | 25.54 | +0.08% | 1.34 | 2.53% |
| 2026-05-11 | 25.15 | 25.68 | 25.14 | 25.52 | +1.51% | 1.50 | 2.83% |
| 2026-05-08 | 25.32 | 25.32 | 24.75 | 25.14 | -0.67% | 1.31 | 2.52% |
| 2026-05-07 | 24.90 | 25.32 | 24.72 | 25.31 | +2.55% | 1.51 | 2.90% |
| 2026-05-06 | 24.51 | 24.76 | 24.26 | 24.68 | +2.07% | 1.37 | 2.68% |
| 2026-04-30 | 24.24 | 24.36 | 23.83 | 24.18 | +0.21% | 0.95 | 1.90% |
| 2026-04-29 | 23.39 | 24.20 | 23.33 | 24.13 | +2.68% | 1.02 | 2.04% |
| 2026-04-28 | 24.12 | 24.20 | 23.25 | 23.50 | -3.21% | 1.88 | 3.84% |
| 2026-04-27 | 24.17 | 24.35 | 23.94 | 24.28 | +0.21% | 1.11 | 2.21% |
| 2026-04-24 | 24.08 | 24.59 | 24.03 | 24.23 | +0.87% | 1.75 | 3.47% |
| 2026-04-23 | 25.88 | 25.89 | 23.82 | 24.02 | -8.63% | 3.96 | 7.82% |
| 2026-04-22 | 25.87 | 26.30 | 25.86 | 26.29 | +1.08% | 1.30 | 2.40% |