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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.05 | 21.42 | 21.03 | 21.37 | +1.30% | 0.33 | 0.87% |
| 2025-05-23 | 21.30 | 21.58 | 20.95 | 21.10 | -0.19% | 0.43 | 1.13% |
| 2025-05-22 | 21.43 | 21.85 | 21.13 | 21.13 | -1.74% | 0.46 | 1.20% |
| 2025-05-21 | 22.00 | 22.04 | 21.44 | 21.51 | -2.41% | 0.56 | 1.45% |
| 2025-05-20 | 21.62 | 22.04 | 21.31 | 22.04 | +2.00% | 0.54 | 1.38% |
| 2025-05-19 | 21.71 | 21.92 | 21.45 | 21.61 | -1.08% | 0.41 | 1.05% |
| 2025-05-16 | 21.70 | 21.96 | 21.63 | 21.84 | +0.72% | 0.32 | 0.81% |
| 2025-05-15 | 21.92 | 22.10 | 21.49 | 21.68 | -1.12% | 0.55 | 1.42% |
| 2025-05-14 | 22.00 | 22.25 | 21.73 | 21.93 | -0.89% | 0.57 | 1.45% |
| 2025-05-13 | 22.59 | 22.71 | 22.05 | 22.13 | -1.01% | 0.68 | 1.70% |
| 2025-05-12 | 22.40 | 22.55 | 22.19 | 22.35 | +0.35% | 0.53 | 1.32% |
| 2025-05-09 | 22.68 | 22.68 | 22.22 | 22.27 | -1.52% | 0.62 | 1.56% |
| 2025-05-08 | 22.48 | 22.70 | 22.40 | 22.62 | +0.61% | 0.63 | 1.56% |
| 2025-05-07 | 22.78 | 22.98 | 22.22 | 22.48 | -0.87% | 0.96 | 2.39% |
| 2025-05-06 | 22.26 | 22.74 | 22.26 | 22.68 | +1.85% | 0.99 | 2.45% |