安控科技 sz.300370
2.49
+2.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.48 | 2.49 | 2.41 | 2.49 | +2.05% | 0.54 | 1.41% |
| 2026-05-21 | 2.53 | 2.58 | 2.43 | 2.44 | -3.56% | 0.68 | 1.72% |
| 2026-05-20 | 2.58 | 2.60 | 2.52 | 2.53 | -3.07% | 0.56 | 1.40% |
| 2026-05-19 | 2.56 | 2.61 | 2.55 | 2.61 | +1.56% | 0.68 | 1.70% |
| 2026-05-18 | 2.53 | 2.59 | 2.50 | 2.57 | +0.78% | 0.79 | 2.01% |
| 2026-05-15 | 2.55 | 2.59 | 2.50 | 2.55 | +0.39% | 0.64 | 1.61% |
| 2026-05-14 | 2.64 | 2.66 | 2.54 | 2.54 | -3.79% | 0.83 | 2.06% |
| 2026-05-13 | 2.59 | 2.65 | 2.57 | 2.64 | +1.54% | 1.09 | 2.66% |
| 2026-05-12 | 2.62 | 2.69 | 2.58 | 2.60 | -0.76% | 1.11 | 2.71% |
| 2026-05-11 | 2.62 | 2.64 | 2.58 | 2.62 | +0.38% | 0.67 | 1.65% |
| 2026-05-08 | 2.60 | 2.62 | 2.57 | 2.61 | +0.77% | 0.73 | 1.80% |
| 2026-05-07 | 2.61 | 2.62 | 2.58 | 2.59 | -1.15% | 0.62 | 1.52% |
| 2026-05-06 | 2.59 | 2.63 | 2.58 | 2.62 | +1.55% | 0.73 | 1.80% |
| 2026-04-30 | 2.59 | 2.60 | 2.57 | 2.58 | 0.00% | 0.44 | 1.10% |
| 2026-04-29 | 2.55 | 2.60 | 2.52 | 2.58 | +1.57% | 0.70 | 1.75% |
| 2026-04-28 | 2.56 | 2.61 | 2.53 | 2.54 | -1.55% | 0.70 | 1.74% |
| 2026-04-27 | 2.55 | 2.59 | 2.51 | 2.58 | +3.20% | 0.94 | 2.35% |
| 2026-04-24 | 2.46 | 2.61 | 2.46 | 2.50 | +1.63% | 0.77 | 1.97% |
| 2026-04-23 | 2.49 | 2.51 | 2.45 | 2.46 | -1.60% | 0.38 | 0.98% |
| 2026-04-22 | 2.48 | 2.51 | 2.46 | 2.50 | +0.40% | 0.43 | 1.10% |