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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.11 | 23.20 | 22.86 | 23.05 | -0.52% | 0.72 | 1.76% |
| 2025-07-21 | 22.73 | 23.35 | 22.73 | 23.17 | +2.11% | 1.08 | 2.65% |
| 2025-07-18 | 22.85 | 22.87 | 22.56 | 22.69 | -0.22% | 0.42 | 1.05% |
| 2025-07-17 | 22.66 | 22.82 | 22.52 | 22.74 | +0.79% | 0.56 | 1.40% |
| 2025-07-16 | 22.56 | 22.73 | 22.43 | 22.56 | +0.71% | 0.46 | 1.16% |
| 2025-07-15 | 22.48 | 22.72 | 22.23 | 22.41 | -0.84% | 0.61 | 1.53% |
| 2025-07-14 | 22.41 | 22.79 | 22.35 | 22.59 | +1.11% | 0.65 | 1.62% |
| 2025-07-11 | 22.42 | 22.51 | 22.17 | 22.35 | -0.58% | 0.74 | 1.88% |
| 2025-07-10 | 22.55 | 22.66 | 22.37 | 22.48 | -0.31% | 0.54 | 1.37% |
| 2025-07-09 | 22.60 | 22.95 | 22.48 | 22.55 | -0.26% | 0.81 | 2.02% |
| 2025-07-08 | 22.62 | 22.75 | 22.39 | 22.60 | -0.39% | 0.80 | 2.02% |
| 2025-07-07 | 21.99 | 22.78 | 21.94 | 22.69 | +3.59% | 1.12 | 2.82% |
| 2025-07-04 | 22.27 | 22.31 | 21.90 | 21.91 | -1.30% | 0.45 | 1.15% |
| 2025-07-03 | 22.24 | 22.29 | 22.02 | 22.20 | -0.45% | 0.49 | 1.25% |
| 2025-07-02 | 22.56 | 22.56 | 22.13 | 22.30 | -1.19% | 0.62 | 1.57% |
| 2025-07-01 | 22.56 | 22.74 | 22.23 | 22.56 | +0.40% | 1.07 | 2.71% |
| 2025-06-30 | 21.78 | 22.78 | 21.63 | 22.48 | +3.67% | 1.38 | 3.50% |
| 2025-06-27 | 21.70 | 21.99 | 21.66 | 21.68 | +0.18% | 0.72 | 1.88% |
| 2025-06-26 | 21.68 | 21.93 | 21.56 | 21.64 | -0.09% | 0.65 | 1.70% |
| 2025-06-25 | 21.53 | 21.67 | 21.37 | 21.66 | +0.69% | 0.48 | 1.27% |