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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.35 | 24.76 | 23.80 | 24.00 | -2.40% | 2.17 | 4.24% |
| 2025-10-21 | 24.37 | 25.09 | 24.27 | 24.59 | +0.74% | 1.38 | 3.17% |
| 2025-10-20 | 24.40 | 24.94 | 24.25 | 24.41 | +1.67% | 1.69 | 3.91% |
| 2025-10-17 | 25.71 | 25.87 | 24.00 | 24.01 | -6.58% | 2.85 | 6.60% |
| 2025-10-16 | 26.12 | 26.30 | 25.47 | 25.70 | -0.50% | 2.75 | 6.06% |
| 2025-10-15 | 24.57 | 25.90 | 24.36 | 25.83 | +4.15% | 2.73 | 6.10% |
| 2025-10-14 | 24.70 | 25.22 | 24.26 | 24.80 | +0.45% | 1.54 | 3.54% |
| 2025-10-13 | 23.83 | 24.85 | 23.26 | 24.69 | -0.04% | 1.54 | 3.60% |
| 2025-10-10 | 24.20 | 25.21 | 24.07 | 24.70 | +1.60% | 1.75 | 4.05% |
| 2025-10-09 | 24.96 | 24.97 | 24.19 | 24.31 | -1.66% | 1.31 | 3.02% |
| 2025-09-30 | 24.55 | 25.08 | 24.32 | 24.72 | +1.06% | 1.02 | 2.35% |
| 2025-09-29 | 24.60 | 24.94 | 24.31 | 24.46 | -0.93% | 1.00 | 2.32% |
| 2025-09-26 | 25.04 | 25.39 | 24.69 | 24.69 | -1.71% | 1.17 | 2.66% |
| 2025-09-25 | 24.95 | 25.72 | 24.77 | 25.12 | +1.45% | 1.72 | 3.86% |
| 2025-09-24 | 24.51 | 24.77 | 24.20 | 24.76 | +0.69% | 0.85 | 1.96% |
| 2025-09-23 | 24.60 | 24.90 | 23.91 | 24.59 | +0.12% | 1.18 | 2.77% |
| 2025-09-22 | 24.65 | 24.78 | 24.30 | 24.56 | -0.65% | 0.76 | 1.75% |
| 2025-09-19 | 24.46 | 24.95 | 24.46 | 24.72 | +0.41% | 1.01 | 2.31% |
| 2025-09-18 | 25.53 | 25.76 | 24.36 | 24.62 | -3.94% | 1.93 | 4.39% |
| 2025-09-17 | 25.09 | 25.65 | 24.81 | 25.63 | +2.07% | 1.62 | 3.64% |