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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.14 | 3.16 | 3.10 | 3.15 | +0.64% | 1.60 | 3.85% |
| 2025-08-18 | 3.08 | 3.15 | 3.08 | 3.13 | +2.29% | 1.85 | 4.46% |
| 2025-08-15 | 3.03 | 3.09 | 3.03 | 3.06 | +0.33% | 1.15 | 2.84% |
| 2025-08-14 | 3.09 | 3.16 | 3.05 | 3.05 | -0.97% | 1.98 | 4.81% |
| 2025-08-13 | 3.08 | 3.14 | 3.06 | 3.08 | 0.00% | 1.03 | 2.52% |
| 2025-08-12 | 3.10 | 3.10 | 3.06 | 3.08 | -0.65% | 0.80 | 1.97% |
| 2025-08-11 | 3.08 | 3.12 | 3.08 | 3.10 | 0.00% | 0.90 | 2.19% |
| 2025-08-08 | 3.16 | 3.17 | 3.08 | 3.10 | -1.90% | 1.17 | 2.84% |
| 2025-08-07 | 3.09 | 3.18 | 3.07 | 3.16 | +2.27% | 2.16 | 5.18% |
| 2025-08-06 | 3.04 | 3.09 | 3.03 | 3.09 | +1.64% | 1.25 | 3.07% |
| 2025-08-05 | 3.03 | 3.06 | 3.02 | 3.04 | +0.33% | 0.71 | 1.77% |
| 2025-08-04 | 2.98 | 3.04 | 2.96 | 3.03 | +1.34% | 0.73 | 1.82% |
| 2025-08-01 | 2.96 | 3.00 | 2.96 | 2.99 | +0.67% | 0.52 | 1.32% |
| 2025-07-31 | 3.00 | 3.05 | 2.96 | 2.97 | -1.33% | 0.79 | 1.98% |
| 2025-07-30 | 3.01 | 3.02 | 2.97 | 3.01 | 0.00% | 0.86 | 2.16% |
| 2025-07-29 | 3.04 | 3.04 | 2.97 | 3.01 | -0.99% | 0.84 | 2.11% |
| 2025-07-28 | 3.06 | 3.07 | 3.02 | 3.04 | -0.33% | 0.66 | 1.64% |
| 2025-07-25 | 3.07 | 3.07 | 3.03 | 3.05 | -0.65% | 0.70 | 1.72% |
| 2025-07-24 | 3.01 | 3.07 | 2.99 | 3.07 | +1.66% | 1.03 | 2.55% |
| 2025-07-23 | 3.08 | 3.11 | 3.01 | 3.02 | -2.58% | 1.26 | 3.11% |