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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.96 | 3.00 | 2.92 | 2.97 | -1.66% | 1.84 | 4.68% |
| 2025-06-23 | 2.83 | 3.08 | 2.80 | 3.02 | +7.86% | 2.37 | 6.09% |
| 2025-06-20 | 2.87 | 2.87 | 2.80 | 2.80 | -3.78% | 1.01 | 2.70% |
| 2025-06-19 | 2.88 | 2.97 | 2.79 | 2.91 | +1.04% | 1.66 | 4.36% |
| 2025-06-18 | 2.94 | 3.00 | 2.87 | 2.88 | -2.04% | 1.24 | 3.20% |
| 2025-06-17 | 2.90 | 2.98 | 2.86 | 2.94 | +0.34% | 1.64 | 4.26% |
| 2025-06-16 | 3.00 | 3.09 | 2.92 | 2.93 | 0.00% | 2.63 | 6.60% |
| 2025-06-13 | 2.90 | 2.99 | 2.87 | 2.93 | +1.38% | 2.54 | 6.52% |
| 2025-06-12 | 2.84 | 2.92 | 2.81 | 2.89 | +1.40% | 1.56 | 4.10% |
| 2025-06-11 | 2.76 | 2.98 | 2.75 | 2.85 | +3.64% | 2.26 | 5.90% |
| 2025-06-10 | 2.85 | 2.87 | 2.70 | 2.75 | -2.14% | 1.02 | 2.79% |
| 2025-06-09 | 2.73 | 2.83 | 2.72 | 2.81 | +2.93% | 1.22 | 3.31% |
| 2025-06-06 | 2.74 | 2.75 | 2.70 | 2.73 | -0.36% | 0.48 | 1.34% |
| 2025-06-05 | 2.74 | 2.75 | 2.69 | 2.74 | 0.00% | 0.61 | 1.70% |
| 2025-06-04 | 2.73 | 2.78 | 2.72 | 2.74 | +0.37% | 0.50 | 1.38% |
| 2025-06-03 | 2.73 | 2.77 | 2.70 | 2.73 | 0.00% | 0.44 | 1.21% |
| 2025-05-30 | 2.80 | 2.81 | 2.71 | 2.73 | -2.85% | 0.58 | 1.59% |
| 2025-05-29 | 2.71 | 2.83 | 2.70 | 2.81 | +3.31% | 0.82 | 2.22% |
| 2025-05-28 | 2.74 | 2.79 | 2.71 | 2.72 | -0.73% | 0.40 | 1.11% |
| 2025-05-27 | 2.77 | 2.77 | 2.71 | 2.74 | -0.36% | 0.44 | 1.21% |