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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.74 | 25.29 | 24.58 | 25.11 | +1.66% | 1.29 | 2.93% |
| 2025-09-15 | 24.73 | 25.25 | 24.63 | 24.70 | -0.12% | 1.13 | 2.59% |
| 2025-09-12 | 25.00 | 25.12 | 24.60 | 24.73 | -0.92% | 1.09 | 2.49% |
| 2025-09-11 | 23.71 | 25.25 | 23.58 | 24.96 | +5.09% | 1.98 | 4.55% |
| 2025-09-10 | 23.93 | 24.04 | 23.44 | 23.75 | -0.75% | 0.98 | 2.33% |
| 2025-09-09 | 24.41 | 24.50 | 23.77 | 23.93 | -2.28% | 1.04 | 2.44% |
| 2025-09-08 | 24.28 | 24.50 | 24.10 | 24.49 | +1.03% | 1.11 | 2.58% |
| 2025-09-05 | 23.08 | 24.33 | 23.08 | 24.24 | +5.09% | 1.33 | 3.16% |
| 2025-09-04 | 23.19 | 23.70 | 22.70 | 23.06 | -0.52% | 1.01 | 2.47% |
| 2025-09-03 | 23.78 | 23.78 | 23.13 | 23.18 | -1.77% | 0.67 | 1.62% |
| 2025-09-02 | 23.91 | 24.02 | 23.18 | 23.60 | -1.66% | 1.12 | 2.69% |
| 2025-09-01 | 23.99 | 24.21 | 23.68 | 24.00 | +0.21% | 1.11 | 2.62% |
| 2025-08-29 | 23.82 | 24.39 | 23.58 | 23.95 | +0.71% | 1.45 | 3.41% |
| 2025-08-28 | 23.91 | 24.20 | 22.98 | 23.78 | -0.67% | 1.88 | 4.52% |
| 2025-08-27 | 24.44 | 24.97 | 23.80 | 23.94 | -2.63% | 2.10 | 4.85% |
| 2025-08-26 | 25.16 | 25.72 | 24.45 | 24.59 | +2.75% | 3.70 | 8.41% |
| 2025-08-25 | 24.24 | 24.33 | 23.78 | 23.93 | -0.58% | 1.34 | 3.17% |
| 2025-08-22 | 23.93 | 24.15 | 23.70 | 24.07 | +0.42% | 1.05 | 2.48% |
| 2025-08-21 | 23.60 | 24.27 | 23.41 | 23.97 | +1.99% | 1.66 | 3.93% |
| 2025-08-20 | 23.13 | 23.66 | 22.91 | 23.50 | +1.29% | 0.90 | 2.19% |