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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.57 | 2.59 | 2.48 | 2.58 | 0.00% | 0.66 | 1.95% |
| 2025-12-16 | 2.61 | 2.62 | 2.55 | 2.58 | -1.53% | 0.48 | 1.39% |
| 2025-12-15 | 2.65 | 2.67 | 2.61 | 2.62 | -1.87% | 0.56 | 1.61% |
| 2025-12-12 | 2.73 | 2.74 | 2.67 | 2.67 | -2.91% | 0.65 | 1.84% |
| 2025-12-11 | 2.71 | 2.82 | 2.68 | 2.75 | +2.61% | 1.11 | 3.03% |
| 2025-12-10 | 2.70 | 2.71 | 2.65 | 2.68 | -0.74% | 0.49 | 1.38% |
| 2025-12-09 | 2.75 | 2.76 | 2.69 | 2.70 | -1.82% | 0.55 | 1.54% |
| 2025-12-08 | 2.74 | 2.76 | 2.72 | 2.75 | +0.36% | 0.51 | 1.40% |
| 2025-12-05 | 2.68 | 2.75 | 2.66 | 2.74 | +2.24% | 0.54 | 1.50% |
| 2025-12-04 | 2.75 | 2.77 | 2.67 | 2.68 | -2.55% | 0.73 | 2.04% |
| 2025-12-03 | 2.82 | 2.83 | 2.74 | 2.75 | -2.48% | 0.81 | 2.20% |
| 2025-12-02 | 2.85 | 2.85 | 2.81 | 2.82 | -1.40% | 0.58 | 1.54% |
| 2025-12-01 | 2.87 | 2.89 | 2.85 | 2.86 | -0.35% | 0.48 | 1.25% |
| 2025-11-28 | 2.83 | 2.88 | 2.81 | 2.87 | +1.06% | 0.51 | 1.35% |
| 2025-11-27 | 2.86 | 2.87 | 2.83 | 2.84 | -0.70% | 0.50 | 1.32% |
| 2025-11-26 | 2.89 | 2.93 | 2.86 | 2.86 | -1.38% | 0.63 | 1.63% |
| 2025-11-25 | 2.86 | 2.93 | 2.85 | 2.90 | +1.05% | 0.70 | 1.81% |
| 2025-11-24 | 2.83 | 2.88 | 2.80 | 2.87 | +2.50% | 0.69 | 1.82% |
| 2025-11-21 | 2.92 | 2.93 | 2.80 | 2.80 | -4.76% | 1.09 | 2.89% |
| 2025-11-20 | 2.94 | 2.96 | 2.88 | 2.94 | 0.00% | 0.80 | 2.05% |