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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.07 | 3.10 | 3.00 | 3.10 | +1.31% | 1.78 | 4.37% |
| 2025-07-21 | 2.97 | 3.08 | 2.97 | 3.06 | +3.03% | 1.37 | 3.43% |
| 2025-07-18 | 3.01 | 3.01 | 2.95 | 2.97 | -1.00% | 0.82 | 2.08% |
| 2025-07-17 | 3.00 | 3.03 | 2.98 | 3.00 | -0.33% | 0.74 | 1.85% |
| 2025-07-16 | 2.98 | 3.02 | 2.96 | 3.01 | +1.01% | 0.86 | 2.16% |
| 2025-07-15 | 3.05 | 3.05 | 2.95 | 2.98 | -1.97% | 1.08 | 2.73% |
| 2025-07-14 | 3.07 | 3.08 | 3.02 | 3.04 | -0.65% | 0.76 | 1.89% |
| 2025-07-11 | 3.08 | 3.09 | 3.02 | 3.06 | -0.65% | 1.33 | 3.29% |
| 2025-07-10 | 3.07 | 3.10 | 3.06 | 3.08 | +0.33% | 0.95 | 2.33% |
| 2025-07-09 | 3.11 | 3.12 | 3.07 | 3.07 | -1.60% | 1.07 | 2.63% |
| 2025-07-08 | 3.09 | 3.12 | 3.06 | 3.12 | +0.65% | 1.52 | 3.71% |
| 2025-07-07 | 3.07 | 3.11 | 3.06 | 3.10 | +0.32% | 1.38 | 3.37% |
| 2025-07-04 | 3.21 | 3.22 | 3.09 | 3.09 | -6.65% | 3.31 | 7.95% |
| 2025-07-03 | 3.27 | 3.46 | 3.20 | 3.31 | +0.61% | 2.82 | 6.39% |
| 2025-07-02 | 3.26 | 3.37 | 3.24 | 3.29 | -2.08% | 2.68 | 6.16% |
| 2025-07-01 | 3.20 | 3.59 | 3.16 | 3.36 | +5.00% | 5.45 | 12.19% |
| 2025-06-30 | 3.23 | 3.32 | 3.18 | 3.20 | -4.76% | 4.69 | 10.98% |
| 2025-06-27 | 3.26 | 3.65 | 3.26 | 3.36 | +9.80% | 7.52 | 16.48% |
| 2025-06-26 | 2.99 | 3.15 | 2.96 | 3.06 | +2.68% | 2.57 | 6.34% |
| 2025-06-25 | 2.97 | 3.01 | 2.93 | 2.98 | +0.34% | 1.41 | 3.58% |