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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.99 | 21.51 | 20.99 | 21.51 | +2.47% | 0.49 | 1.29% |
| 2025-06-23 | 20.79 | 21.03 | 20.69 | 20.99 | +0.38% | 0.26 | 0.72% |
| 2025-06-20 | 20.98 | 21.33 | 20.87 | 20.91 | -0.76% | 0.27 | 0.74% |
| 2025-06-19 | 21.26 | 21.45 | 21.00 | 21.07 | -1.03% | 0.36 | 0.95% |
| 2025-06-18 | 21.16 | 21.33 | 21.02 | 21.29 | +0.56% | 0.25 | 0.66% |
| 2025-06-17 | 21.19 | 21.22 | 21.01 | 21.17 | -0.09% | 0.25 | 0.68% |
| 2025-06-16 | 20.72 | 21.32 | 20.72 | 21.19 | +1.53% | 0.33 | 0.88% |
| 2025-06-13 | 21.24 | 21.37 | 20.85 | 20.87 | -1.83% | 0.47 | 1.27% |
| 2025-06-12 | 21.43 | 21.46 | 21.21 | 21.26 | -0.79% | 0.42 | 1.11% |
| 2025-06-11 | 21.40 | 21.55 | 21.39 | 21.43 | +0.19% | 0.31 | 0.83% |
| 2025-06-10 | 21.80 | 21.90 | 21.28 | 21.39 | -1.87% | 0.88 | 2.32% |
| 2025-06-09 | 21.80 | 22.09 | 21.77 | 21.80 | -0.05% | 0.71 | 1.83% |
| 2025-06-06 | 22.03 | 22.17 | 21.73 | 21.81 | -1.13% | 0.82 | 2.11% |
| 2025-06-05 | 22.29 | 22.51 | 21.86 | 22.06 | +2.21% | 1.52 | 3.89% |
| 2025-06-04 | 21.50 | 22.07 | 21.44 | 21.58 | +0.60% | 0.94 | 2.44% |
| 2025-06-03 | 21.50 | 22.01 | 21.41 | 21.45 | -0.74% | 0.52 | 1.36% |
| 2025-05-30 | 22.04 | 22.04 | 21.57 | 21.61 | -1.90% | 0.42 | 1.11% |
| 2025-05-29 | 21.76 | 22.31 | 21.69 | 22.03 | +1.14% | 0.86 | 2.22% |
| 2025-05-28 | 21.39 | 22.03 | 21.37 | 21.78 | +1.82% | 0.57 | 1.49% |
| 2025-05-27 | 21.42 | 21.61 | 21.26 | 21.39 | +0.09% | 0.39 | 1.03% |