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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.37 | 22.60 | 21.92 | 22.60 | +0.49% | 1.02 | 2.17% |
| 2025-12-16 | 22.78 | 22.85 | 22.27 | 22.49 | -1.66% | 0.79 | 1.65% |
| 2025-12-15 | 22.99 | 23.20 | 22.81 | 22.87 | -1.12% | 0.85 | 1.75% |
| 2025-12-12 | 22.54 | 23.29 | 22.53 | 23.13 | +2.62% | 1.27 | 2.61% |
| 2025-12-11 | 22.70 | 23.04 | 22.53 | 22.54 | -0.57% | 0.78 | 1.61% |
| 2025-12-10 | 22.80 | 22.80 | 22.47 | 22.67 | -0.48% | 0.58 | 1.21% |
| 2025-12-09 | 22.98 | 23.11 | 22.76 | 22.78 | -1.26% | 0.67 | 1.37% |
| 2025-12-08 | 22.88 | 23.21 | 22.73 | 23.07 | +1.05% | 1.03 | 2.11% |
| 2025-12-05 | 22.55 | 22.89 | 22.42 | 22.83 | +1.24% | 0.53 | 1.11% |
| 2025-12-04 | 22.53 | 22.68 | 22.32 | 22.55 | -0.22% | 0.41 | 0.87% |
| 2025-12-03 | 22.86 | 22.89 | 22.54 | 22.60 | -0.79% | 0.49 | 1.02% |
| 2025-12-02 | 22.95 | 22.95 | 22.64 | 22.78 | -0.57% | 0.58 | 1.20% |
| 2025-12-01 | 23.03 | 23.22 | 22.85 | 22.91 | -0.39% | 0.78 | 1.60% |
| 2025-11-28 | 22.79 | 23.03 | 22.70 | 23.00 | +0.48% | 0.67 | 1.38% |
| 2025-11-27 | 22.41 | 23.29 | 22.32 | 22.89 | +2.74% | 1.56 | 3.20% |
| 2025-11-26 | 22.52 | 22.74 | 22.23 | 22.28 | -1.11% | 0.87 | 1.83% |
| 2025-11-25 | 22.72 | 22.98 | 22.46 | 22.53 | -0.22% | 0.98 | 2.03% |
| 2025-11-24 | 22.45 | 22.70 | 22.22 | 22.58 | +1.39% | 0.85 | 1.79% |
| 2025-11-21 | 23.17 | 23.28 | 22.10 | 22.27 | -5.07% | 1.66 | 3.47% |
| 2025-11-20 | 23.86 | 24.04 | 23.34 | 23.46 | -1.10% | 1.10 | 2.18% |