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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.68 | 2.73 | 2.57 | 2.59 | -4.78% | 1.38 | 3.34% |
| 2026-03-20 | 2.82 | 2.88 | 2.71 | 2.72 | -3.89% | 1.42 | 3.29% |
| 2026-03-19 | 2.82 | 2.89 | 2.79 | 2.83 | -0.35% | 1.34 | 3.02% |
| 2026-03-18 | 2.89 | 2.92 | 2.80 | 2.84 | -1.73% | 1.13 | 2.55% |
| 2026-03-17 | 2.85 | 2.97 | 2.84 | 2.89 | +1.05% | 1.67 | 3.67% |
| 2026-03-16 | 2.84 | 2.92 | 2.82 | 2.86 | +0.35% | 0.85 | 1.90% |
| 2026-03-13 | 2.82 | 2.92 | 2.81 | 2.85 | +0.71% | 1.19 | 2.65% |
| 2026-03-12 | 2.88 | 2.90 | 2.82 | 2.83 | -1.39% | 1.02 | 2.28% |
| 2026-03-11 | 2.91 | 2.92 | 2.85 | 2.87 | -1.37% | 1.32 | 2.93% |
| 2026-03-10 | 2.92 | 2.97 | 2.89 | 2.91 | -2.02% | 1.55 | 3.41% |
| 2026-03-09 | 3.02 | 3.10 | 2.93 | 2.97 | +0.34% | 2.09 | 4.46% |
| 2026-03-06 | 2.93 | 2.99 | 2.91 | 2.96 | +0.34% | 1.21 | 2.64% |
| 2026-03-05 | 2.92 | 2.99 | 2.86 | 2.95 | +2.08% | 2.00 | 4.37% |
| 2026-03-04 | 2.96 | 3.01 | 2.84 | 2.89 | -3.67% | 2.89 | 6.37% |
| 2026-03-03 | 2.94 | 3.16 | 2.94 | 3.00 | +1.69% | 4.95 | 10.43% |
| 2026-03-02 | 2.97 | 3.01 | 2.87 | 2.95 | +1.03% | 1.62 | 3.54% |
| 2026-02-27 | 2.92 | 2.93 | 2.89 | 2.92 | 0.00% | 0.54 | 1.20% |
| 2026-02-26 | 2.94 | 2.97 | 2.88 | 2.92 | -1.02% | 0.77 | 1.70% |
| 2026-02-25 | 2.90 | 2.95 | 2.89 | 2.95 | +1.72% | 1.14 | 2.49% |
| 2026-02-24 | 2.88 | 2.91 | 2.86 | 2.90 | +2.47% | 1.01 | 2.23% |