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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.83 | 2.84 | 2.73 | 2.80 | +0.72% | 1.01 | 2.34% |
| 2026-01-15 | 2.85 | 2.86 | 2.77 | 2.78 | -3.47% | 1.26 | 2.88% |
| 2026-01-14 | 2.78 | 3.05 | 2.77 | 2.88 | +4.35% | 2.42 | 5.31% |
| 2026-01-13 | 2.81 | 2.83 | 2.76 | 2.76 | -1.43% | 1.23 | 2.83% |
| 2026-01-12 | 2.71 | 2.80 | 2.70 | 2.80 | +3.32% | 1.16 | 2.70% |
| 2026-01-09 | 2.69 | 2.71 | 2.67 | 2.71 | +0.74% | 0.66 | 1.57% |
| 2026-01-08 | 2.64 | 2.71 | 2.64 | 2.69 | +1.51% | 0.67 | 1.60% |
| 2026-01-07 | 2.70 | 2.70 | 2.64 | 2.65 | -1.85% | 0.65 | 1.56% |
| 2026-01-06 | 2.64 | 2.70 | 2.64 | 2.70 | +1.89% | 0.72 | 1.72% |
| 2026-01-05 | 2.62 | 2.66 | 2.62 | 2.65 | +1.53% | 0.60 | 1.46% |
| 2025-12-31 | 2.59 | 2.62 | 2.55 | 2.61 | +0.77% | 0.52 | 1.30% |
| 2025-12-30 | 2.58 | 2.61 | 2.56 | 2.59 | 0.00% | 0.39 | 0.97% |
| 2025-12-29 | 2.61 | 2.62 | 2.57 | 2.59 | -1.15% | 0.33 | 0.81% |
| 2025-12-26 | 2.64 | 2.66 | 2.61 | 2.62 | -0.76% | 0.44 | 1.07% |
| 2025-12-25 | 2.62 | 2.65 | 2.59 | 2.64 | +0.76% | 0.44 | 1.07% |
| 2025-12-24 | 2.58 | 2.62 | 2.58 | 2.62 | +1.55% | 0.33 | 0.80% |
| 2025-12-23 | 2.64 | 2.65 | 2.58 | 2.58 | -2.27% | 0.37 | 0.92% |
| 2025-12-22 | 2.64 | 2.66 | 2.63 | 2.64 | +0.38% | 0.35 | 0.85% |
| 2025-12-19 | 2.57 | 2.65 | 2.57 | 2.63 | +1.94% | 0.46 | 1.32% |
| 2025-12-18 | 2.55 | 2.61 | 2.54 | 2.58 | 0.00% | 0.44 | 1.28% |