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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.25 | 26.31 | 25.80 | 26.01 | -1.14% | 1.13 | 2.10% |
| 2026-04-20 | 26.16 | 26.39 | 26.00 | 26.31 | +0.61% | 1.40 | 2.57% |
| 2026-04-17 | 26.26 | 26.58 | 25.86 | 26.15 | -0.34% | 1.44 | 2.65% |
| 2026-04-16 | 26.09 | 26.44 | 25.80 | 26.24 | +1.20% | 1.40 | 2.57% |
| 2026-04-15 | 25.88 | 26.28 | 25.71 | 25.93 | +1.81% | 1.83 | 3.39% |
| 2026-04-14 | 25.50 | 25.58 | 25.10 | 25.47 | +1.55% | 1.09 | 2.07% |
| 2026-04-13 | 24.86 | 25.16 | 24.56 | 25.08 | +0.40% | 1.25 | 2.41% |
| 2026-04-10 | 24.90 | 25.35 | 24.90 | 24.98 | +1.22% | 1.25 | 2.40% |
| 2026-04-09 | 24.88 | 25.01 | 24.49 | 24.68 | -1.71% | 1.16 | 2.25% |
| 2026-04-08 | 24.41 | 25.22 | 24.38 | 25.11 | +5.28% | 1.64 | 3.16% |
| 2026-04-07 | 23.76 | 24.50 | 23.70 | 23.85 | +0.34% | 1.09 | 2.19% |
| 2026-04-03 | 24.86 | 24.86 | 23.68 | 23.77 | -3.80% | 1.70 | 3.41% |
| 2026-04-02 | 25.14 | 25.71 | 24.46 | 24.71 | -2.29% | 1.40 | 2.71% |
| 2026-04-01 | 25.21 | 25.65 | 25.08 | 25.29 | +1.98% | 1.70 | 3.23% |
| 2026-03-31 | 26.05 | 26.06 | 24.76 | 24.80 | -4.91% | 2.99 | 5.68% |
| 2026-03-30 | 27.40 | 27.87 | 25.10 | 26.08 | -8.72% | 4.98 | 9.20% |
| 2026-03-27 | 27.93 | 28.90 | 27.78 | 28.57 | +0.07% | 1.30 | 2.20% |
| 2026-03-26 | 28.82 | 29.44 | 28.36 | 28.55 | -1.92% | 1.81 | 3.03% |
| 2026-03-25 | 28.98 | 30.42 | 28.72 | 29.11 | +0.45% | 2.89 | 4.74% |
| 2026-03-24 | 28.00 | 28.99 | 27.18 | 28.98 | +6.19% | 3.00 | 5.12% |