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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.08 | 3.25 | 3.06 | 3.13 | +0.32% | 3.21 | 7.72% |
| 2025-10-21 | 3.11 | 3.26 | 3.06 | 3.12 | +8.33% | 3.84 | 9.24% |
| 2025-10-20 | 2.83 | 2.88 | 2.81 | 2.88 | +2.49% | 0.60 | 1.60% |
| 2025-10-17 | 2.85 | 2.87 | 2.80 | 2.81 | -1.40% | 0.59 | 1.59% |
| 2025-10-16 | 2.91 | 2.92 | 2.84 | 2.85 | -2.40% | 0.79 | 2.07% |
| 2025-10-15 | 2.91 | 2.93 | 2.89 | 2.92 | +0.34% | 0.64 | 1.65% |
| 2025-10-14 | 2.96 | 2.98 | 2.90 | 2.91 | -1.02% | 0.79 | 2.02% |
| 2025-10-13 | 2.92 | 2.95 | 2.81 | 2.94 | -1.67% | 0.81 | 2.09% |
| 2025-10-10 | 2.97 | 3.01 | 2.95 | 2.99 | +0.67% | 0.92 | 2.33% |
| 2025-10-09 | 2.97 | 2.99 | 2.95 | 2.97 | +0.34% | 0.78 | 1.98% |
| 2025-09-30 | 2.99 | 3.00 | 2.96 | 2.96 | 0.00% | 0.71 | 1.81% |
| 2025-09-29 | 2.99 | 3.01 | 2.91 | 2.96 | -1.00% | 1.02 | 2.61% |
| 2025-09-26 | 3.00 | 3.05 | 2.96 | 2.99 | -0.33% | 0.95 | 2.39% |
| 2025-09-25 | 3.05 | 3.08 | 2.99 | 3.00 | -1.96% | 1.30 | 3.24% |
| 2025-09-24 | 3.03 | 3.06 | 3.00 | 3.06 | +0.33% | 1.22 | 3.02% |
| 2025-09-23 | 3.23 | 3.23 | 2.99 | 3.05 | -4.69% | 2.34 | 5.77% |
| 2025-09-22 | 3.20 | 3.25 | 3.16 | 3.20 | -0.31% | 1.73 | 4.08% |
| 2025-09-19 | 3.33 | 3.37 | 3.19 | 3.21 | -4.75% | 2.79 | 6.47% |
| 2025-09-18 | 3.40 | 3.52 | 3.31 | 3.37 | -0.59% | 4.05 | 8.94% |
| 2025-09-17 | 3.44 | 3.49 | 3.35 | 3.39 | -1.45% | 3.73 | 8.23% |