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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.29 | 28.62 | 27.45 | 27.56 | -3.23% | 1.13 | 1.93% |
| 2026-02-12 | 27.91 | 28.95 | 27.80 | 28.48 | +3.00% | 2.11 | 3.49% |
| 2026-02-11 | 27.83 | 28.12 | 27.60 | 27.65 | -0.58% | 0.93 | 1.58% |
| 2026-02-10 | 27.74 | 28.38 | 27.55 | 27.81 | +0.25% | 1.28 | 2.16% |
| 2026-02-09 | 27.55 | 27.86 | 27.09 | 27.74 | +1.76% | 1.25 | 2.14% |
| 2026-02-06 | 26.80 | 27.48 | 26.38 | 27.26 | +0.81% | 1.93 | 3.36% |
| 2026-02-05 | 28.85 | 28.86 | 26.92 | 27.04 | -6.37% | 2.41 | 4.15% |
| 2026-02-04 | 28.94 | 29.00 | 28.35 | 28.88 | -0.21% | 1.77 | 2.91% |
| 2026-02-03 | 27.50 | 29.00 | 27.06 | 28.94 | +6.28% | 2.76 | 4.61% |
| 2026-02-02 | 27.52 | 28.15 | 27.20 | 27.23 | -1.16% | 1.83 | 3.12% |
| 2026-01-30 | 27.32 | 27.85 | 26.73 | 27.55 | -0.40% | 1.80 | 3.10% |
| 2026-01-29 | 28.09 | 28.31 | 27.34 | 27.66 | -2.67% | 2.20 | 3.73% |
| 2026-01-28 | 27.89 | 29.55 | 27.70 | 28.42 | +3.31% | 3.88 | 6.35% |
| 2026-01-27 | 27.99 | 28.06 | 26.59 | 27.51 | -2.41% | 1.77 | 3.05% |
| 2026-01-26 | 28.14 | 28.97 | 27.66 | 28.19 | +0.18% | 2.55 | 4.25% |
| 2026-01-23 | 26.98 | 28.27 | 26.63 | 28.14 | +4.34% | 2.83 | 4.83% |
| 2026-01-22 | 27.25 | 27.50 | 26.90 | 26.97 | -0.95% | 1.26 | 2.20% |
| 2026-01-21 | 27.17 | 27.53 | 26.96 | 27.23 | -0.51% | 1.70 | 2.94% |
| 2026-01-20 | 27.91 | 28.20 | 27.28 | 27.37 | -1.90% | 2.17 | 3.72% |
| 2026-01-19 | 27.02 | 28.63 | 26.85 | 27.90 | +2.65% | 3.23 | 5.44% |