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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.70 | 2.77 | 2.68 | 2.75 | +1.85% | 0.53 | 1.47% |
| 2025-05-23 | 2.75 | 2.78 | 2.68 | 2.70 | -2.17% | 0.52 | 1.44% |
| 2025-05-22 | 2.79 | 2.84 | 2.75 | 2.76 | -1.43% | 0.49 | 1.32% |
| 2025-05-21 | 2.85 | 2.86 | 2.79 | 2.80 | -2.44% | 0.58 | 1.55% |
| 2025-05-20 | 2.83 | 2.87 | 2.80 | 2.87 | +1.41% | 0.56 | 1.49% |
| 2025-05-19 | 2.78 | 2.86 | 2.78 | 2.83 | +1.80% | 0.61 | 1.63% |
| 2025-05-16 | 2.76 | 2.82 | 2.76 | 2.78 | +0.36% | 0.40 | 1.08% |
| 2025-05-15 | 2.84 | 2.84 | 2.77 | 2.77 | -2.81% | 0.53 | 1.44% |
| 2025-05-14 | 2.84 | 2.87 | 2.80 | 2.85 | 0.00% | 0.68 | 1.81% |
| 2025-05-13 | 2.91 | 2.92 | 2.83 | 2.85 | -0.70% | 0.64 | 1.68% |
| 2025-05-12 | 2.85 | 2.89 | 2.84 | 2.87 | +1.41% | 0.57 | 1.51% |
| 2025-05-09 | 2.94 | 2.95 | 2.83 | 2.83 | -3.08% | 0.77 | 2.03% |
| 2025-05-08 | 2.83 | 2.93 | 2.81 | 2.92 | +3.18% | 1.09 | 2.83% |
| 2025-05-07 | 2.84 | 2.85 | 2.79 | 2.83 | +1.43% | 0.81 | 2.17% |
| 2025-05-06 | 2.70 | 2.80 | 2.70 | 2.79 | +4.49% | 0.74 | 2.03% |