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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.31 | 27.70 | 26.80 | 27.18 | +3.07% | 3.38 | 5.86% |
| 2026-01-15 | 25.96 | 26.89 | 25.88 | 26.37 | +0.80% | 1.77 | 3.16% |
| 2026-01-14 | 26.60 | 27.76 | 25.60 | 26.16 | -1.43% | 2.98 | 5.33% |
| 2026-01-13 | 26.90 | 27.08 | 26.25 | 26.54 | -1.85% | 2.65 | 4.70% |
| 2026-01-12 | 26.42 | 27.29 | 25.91 | 27.04 | +3.72% | 3.43 | 6.08% |
| 2026-01-09 | 25.55 | 26.59 | 25.50 | 26.07 | +2.04% | 3.39 | 6.09% |
| 2026-01-08 | 24.75 | 25.85 | 24.60 | 25.55 | +2.90% | 3.08 | 5.71% |
| 2026-01-07 | 24.71 | 25.08 | 24.58 | 24.83 | -0.04% | 1.83 | 3.49% |
| 2026-01-06 | 24.10 | 24.99 | 24.00 | 24.84 | +3.59% | 2.83 | 5.42% |
| 2026-01-05 | 23.28 | 24.23 | 23.09 | 23.98 | +3.90% | 1.76 | 3.51% |
| 2025-12-31 | 23.07 | 23.26 | 22.81 | 23.08 | +0.17% | 0.75 | 1.54% |
| 2025-12-30 | 23.20 | 23.27 | 23.00 | 23.04 | -0.69% | 0.57 | 1.17% |
| 2025-12-29 | 23.31 | 23.55 | 23.06 | 23.20 | -0.81% | 0.85 | 1.73% |
| 2025-12-26 | 23.23 | 23.57 | 23.06 | 23.39 | +0.99% | 1.07 | 2.16% |
| 2025-12-25 | 23.13 | 23.17 | 22.93 | 23.16 | +0.30% | 0.70 | 1.43% |
| 2025-12-24 | 22.51 | 23.10 | 22.51 | 23.09 | +2.08% | 1.23 | 2.52% |
| 2025-12-23 | 22.74 | 22.80 | 22.52 | 22.62 | -0.48% | 0.68 | 1.42% |
| 2025-12-22 | 22.63 | 22.80 | 22.51 | 22.73 | +0.49% | 0.83 | 1.73% |
| 2025-12-19 | 22.92 | 22.93 | 22.45 | 22.62 | -0.35% | 1.29 | 2.68% |
| 2025-12-18 | 22.54 | 22.92 | 22.28 | 22.70 | +0.44% | 0.99 | 2.07% |