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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.05 | 29.18 | 27.05 | 27.29 | -1.62% | 3.19 | 5.48% |
| 2026-03-20 | 28.85 | 29.05 | 27.71 | 27.74 | -3.01% | 1.60 | 2.73% |
| 2026-03-19 | 29.01 | 29.42 | 28.41 | 28.60 | -2.92% | 1.34 | 2.24% |
| 2026-03-18 | 28.76 | 29.57 | 28.76 | 29.46 | +2.54% | 1.53 | 2.51% |
| 2026-03-17 | 30.14 | 30.25 | 28.68 | 28.73 | -4.39% | 1.96 | 3.21% |
| 2026-03-16 | 30.69 | 31.20 | 29.45 | 30.05 | -2.72% | 2.53 | 4.07% |
| 2026-03-13 | 32.32 | 32.41 | 30.75 | 30.89 | -5.13% | 2.94 | 4.53% |
| 2026-03-12 | 32.36 | 33.68 | 32.01 | 32.56 | +0.71% | 3.93 | 5.76% |
| 2026-03-11 | 33.00 | 33.09 | 32.15 | 32.33 | -2.15% | 3.40 | 5.03% |
| 2026-03-10 | 33.40 | 34.42 | 32.78 | 33.04 | -0.72% | 4.30 | 6.10% |
| 2026-03-09 | 31.83 | 33.64 | 30.80 | 33.28 | +3.97% | 6.19 | 9.03% |
| 2026-03-06 | 31.43 | 33.07 | 31.12 | 32.01 | +1.88% | 4.43 | 6.50% |
| 2026-03-05 | 31.33 | 32.23 | 31.25 | 31.42 | +1.98% | 4.24 | 6.31% |
| 2026-03-04 | 29.33 | 31.78 | 29.20 | 30.81 | +3.53% | 4.22 | 6.45% |
| 2026-03-03 | 31.65 | 32.23 | 29.68 | 29.76 | -7.23% | 4.67 | 7.23% |
| 2026-03-02 | 32.74 | 33.37 | 31.24 | 32.08 | -1.75% | 6.89 | 10.14% |
| 2026-02-27 | 31.15 | 35.34 | 31.15 | 32.65 | +8.01% | 11.70 | 16.41% |
| 2026-02-26 | 28.91 | 30.80 | 28.71 | 30.23 | +5.11% | 4.70 | 7.37% |
| 2026-02-25 | 29.16 | 29.58 | 28.53 | 28.76 | -1.41% | 1.98 | 3.25% |
| 2026-02-24 | 28.02 | 29.65 | 27.90 | 29.17 | +5.84% | 3.33 | 5.42% |