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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.98 | 3.00 | 2.92 | 2.94 | -1.67% | 0.90 | 2.32% |
| 2025-11-18 | 3.06 | 3.07 | 2.98 | 2.99 | -2.29% | 1.09 | 2.74% |
| 2025-11-17 | 2.99 | 3.07 | 2.97 | 3.06 | +2.34% | 1.29 | 3.20% |
| 2025-11-14 | 2.97 | 3.02 | 2.96 | 2.99 | +0.34% | 0.98 | 2.47% |
| 2025-11-13 | 2.94 | 2.99 | 2.92 | 2.98 | +1.02% | 0.88 | 2.23% |
| 2025-11-12 | 2.97 | 2.98 | 2.92 | 2.95 | -0.67% | 0.76 | 1.96% |
| 2025-11-11 | 2.94 | 2.98 | 2.94 | 2.97 | +1.02% | 0.88 | 2.24% |
| 2025-11-10 | 2.92 | 2.95 | 2.90 | 2.94 | +0.68% | 0.66 | 1.70% |
| 2025-11-07 | 2.91 | 2.94 | 2.90 | 2.92 | 0.00% | 0.42 | 1.09% |
| 2025-11-06 | 2.97 | 2.97 | 2.91 | 2.92 | -1.68% | 0.75 | 1.94% |
| 2025-11-05 | 2.90 | 2.98 | 2.88 | 2.97 | +1.37% | 0.91 | 2.32% |
| 2025-11-04 | 2.94 | 2.95 | 2.90 | 2.93 | -0.68% | 0.62 | 1.61% |
| 2025-11-03 | 2.89 | 2.95 | 2.87 | 2.95 | +2.08% | 0.79 | 2.04% |
| 2025-10-31 | 2.86 | 2.90 | 2.85 | 2.89 | +0.70% | 0.63 | 1.66% |
| 2025-10-30 | 2.91 | 2.91 | 2.86 | 2.87 | -1.37% | 0.72 | 1.89% |
| 2025-10-29 | 2.96 | 2.96 | 2.86 | 2.91 | -2.68% | 1.24 | 3.24% |
| 2025-10-28 | 2.96 | 3.00 | 2.94 | 2.99 | +0.67% | 0.86 | 2.17% |
| 2025-10-27 | 2.98 | 2.99 | 2.92 | 2.97 | +0.68% | 0.94 | 2.39% |
| 2025-10-24 | 3.03 | 3.05 | 2.95 | 2.95 | -2.64% | 1.26 | 3.18% |
| 2025-10-23 | 3.07 | 3.09 | 2.98 | 3.03 | -3.19% | 2.11 | 5.27% |