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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.13 | 24.29 | 23.68 | 23.72 | -1.70% | 0.96 | 1.89% |
| 2025-11-18 | 24.43 | 24.54 | 23.88 | 24.13 | -1.83% | 1.25 | 2.44% |
| 2025-11-17 | 25.10 | 25.21 | 24.39 | 24.58 | -2.58% | 1.65 | 3.15% |
| 2025-11-14 | 25.72 | 25.82 | 25.22 | 25.23 | -2.74% | 1.63 | 3.01% |
| 2025-11-13 | 25.34 | 26.53 | 25.10 | 25.94 | +2.09% | 2.32 | 4.25% |
| 2025-11-12 | 26.69 | 26.71 | 25.00 | 25.41 | -4.87% | 3.28 | 6.05% |
| 2025-11-11 | 27.11 | 27.99 | 26.60 | 26.71 | +0.68% | 3.87 | 6.75% |
| 2025-11-10 | 26.78 | 26.81 | 26.14 | 26.53 | +0.72% | 2.48 | 4.42% |
| 2025-11-07 | 26.35 | 26.99 | 26.32 | 26.34 | -1.01% | 2.24 | 3.99% |
| 2025-11-06 | 27.00 | 27.30 | 26.37 | 26.61 | -0.30% | 3.25 | 5.76% |
| 2025-11-05 | 24.97 | 27.03 | 24.90 | 26.69 | +5.41% | 4.54 | 8.16% |
| 2025-11-04 | 25.48 | 25.97 | 25.13 | 25.32 | -0.71% | 1.43 | 2.66% |
| 2025-11-03 | 25.25 | 25.66 | 25.18 | 25.50 | +1.07% | 1.61 | 2.99% |
| 2025-10-31 | 25.29 | 25.58 | 25.10 | 25.23 | -0.28% | 1.54 | 2.88% |
| 2025-10-30 | 25.69 | 26.11 | 25.26 | 25.30 | -1.71% | 2.04 | 3.77% |
| 2025-10-29 | 24.26 | 26.28 | 24.18 | 25.74 | +6.10% | 4.31 | 7.95% |
| 2025-10-28 | 24.26 | 24.54 | 23.96 | 24.26 | 0.00% | 1.44 | 2.80% |
| 2025-10-27 | 23.94 | 24.39 | 23.60 | 24.26 | +2.23% | 1.91 | 3.74% |
| 2025-10-24 | 23.56 | 24.07 | 23.56 | 23.73 | +0.38% | 0.98 | 1.94% |
| 2025-10-23 | 23.82 | 23.85 | 22.88 | 23.64 | -1.50% | 1.59 | 3.21% |