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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.18 | 23.33 | 22.94 | 23.20 | +0.22% | 0.81 | 1.99% |
| 2025-08-18 | 22.69 | 23.35 | 22.59 | 23.15 | +2.24% | 1.35 | 3.33% |
| 2025-08-15 | 22.15 | 22.73 | 22.15 | 22.64 | +2.11% | 0.81 | 2.03% |
| 2025-08-14 | 22.78 | 22.84 | 22.09 | 22.18 | -2.67% | 0.98 | 2.49% |
| 2025-08-13 | 22.90 | 22.95 | 22.55 | 22.78 | -0.48% | 0.72 | 1.79% |
| 2025-08-12 | 22.81 | 22.95 | 22.63 | 22.89 | +0.57% | 0.72 | 1.78% |
| 2025-08-11 | 22.46 | 22.80 | 22.46 | 22.76 | +1.06% | 0.63 | 1.57% |
| 2025-08-08 | 22.52 | 22.59 | 22.28 | 22.53 | +0.27% | 0.50 | 1.26% |
| 2025-08-07 | 22.78 | 22.78 | 22.28 | 22.47 | -1.05% | 0.58 | 1.46% |
| 2025-08-06 | 22.75 | 22.79 | 22.60 | 22.70 | -0.13% | 0.55 | 1.38% |
| 2025-08-05 | 22.60 | 22.76 | 22.53 | 22.73 | +0.84% | 0.50 | 1.24% |
| 2025-08-04 | 22.32 | 22.59 | 22.18 | 22.55 | +0.80% | 0.63 | 1.60% |
| 2025-08-01 | 22.03 | 22.41 | 22.00 | 22.37 | +1.40% | 0.50 | 1.26% |
| 2025-07-31 | 22.27 | 22.47 | 21.92 | 22.06 | -0.98% | 0.60 | 1.54% |
| 2025-07-30 | 22.46 | 22.50 | 22.06 | 22.28 | -0.97% | 0.63 | 1.60% |
| 2025-07-29 | 22.44 | 22.51 | 22.24 | 22.50 | +0.27% | 0.42 | 1.06% |
| 2025-07-28 | 22.38 | 22.54 | 22.23 | 22.44 | +0.27% | 0.52 | 1.32% |
| 2025-07-25 | 22.65 | 22.65 | 22.28 | 22.38 | -0.88% | 0.65 | 1.63% |
| 2025-07-24 | 22.52 | 22.71 | 22.48 | 22.57 | +0.27% | 0.58 | 1.46% |
| 2025-07-23 | 23.18 | 23.18 | 22.47 | 22.52 | -2.33% | 0.88 | 2.19% |