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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.50 | 2.51 | 2.47 | 2.49 | -0.80% | 0.36 | 0.94% |
| 2026-04-20 | 2.50 | 2.52 | 2.50 | 2.51 | 0.00% | 0.40 | 1.02% |
| 2026-04-17 | 2.55 | 2.56 | 2.50 | 2.51 | -1.57% | 0.45 | 1.14% |
| 2026-04-16 | 2.50 | 2.57 | 2.49 | 2.55 | +2.00% | 0.49 | 1.23% |
| 2026-04-15 | 2.56 | 2.56 | 2.50 | 2.50 | -1.96% | 0.43 | 1.10% |
| 2026-04-14 | 2.58 | 2.59 | 2.52 | 2.55 | -0.39% | 0.49 | 1.24% |
| 2026-04-13 | 2.54 | 2.57 | 2.52 | 2.56 | +0.79% | 0.44 | 1.11% |
| 2026-04-10 | 2.55 | 2.60 | 2.53 | 2.54 | +0.40% | 0.58 | 1.45% |
| 2026-04-09 | 2.58 | 2.60 | 2.52 | 2.53 | -2.69% | 0.55 | 1.37% |
| 2026-04-08 | 2.54 | 2.60 | 2.52 | 2.60 | +4.42% | 0.71 | 1.78% |
| 2026-04-07 | 2.45 | 2.50 | 2.41 | 2.49 | +2.47% | 0.51 | 1.32% |
| 2026-04-03 | 2.52 | 2.54 | 2.42 | 2.43 | -3.95% | 0.63 | 1.63% |
| 2026-04-02 | 2.59 | 2.59 | 2.51 | 2.53 | -1.94% | 0.49 | 1.24% |
| 2026-04-01 | 2.60 | 2.62 | 2.56 | 2.58 | +0.78% | 0.59 | 1.47% |
| 2026-03-31 | 2.64 | 2.66 | 2.56 | 2.56 | -3.03% | 0.75 | 1.84% |
| 2026-03-30 | 2.66 | 2.70 | 2.60 | 2.64 | -1.86% | 0.66 | 1.61% |
| 2026-03-27 | 2.61 | 2.70 | 2.60 | 2.69 | +1.51% | 0.48 | 1.14% |
| 2026-03-26 | 2.72 | 2.76 | 2.63 | 2.65 | -2.93% | 0.73 | 1.74% |
| 2026-03-25 | 2.69 | 2.75 | 2.67 | 2.73 | +1.11% | 0.76 | 1.79% |
| 2026-03-24 | 2.66 | 2.70 | 2.58 | 2.70 | +4.25% | 0.85 | 2.07% |