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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.32 | 3.54 | 3.26 | 3.44 | +4.56% | 5.63 | 12.50% |
| 2025-09-15 | 3.20 | 3.30 | 3.18 | 3.29 | +2.49% | 2.45 | 5.68% |
| 2025-09-12 | 3.19 | 3.24 | 3.17 | 3.21 | +0.31% | 1.80 | 4.24% |
| 2025-09-11 | 3.13 | 3.20 | 3.04 | 3.20 | +2.24% | 2.13 | 5.12% |
| 2025-09-10 | 3.08 | 3.16 | 3.08 | 3.13 | +1.62% | 1.27 | 3.06% |
| 2025-09-09 | 3.18 | 3.19 | 3.07 | 3.08 | -3.45% | 1.65 | 3.99% |
| 2025-09-08 | 3.21 | 3.22 | 3.14 | 3.19 | -0.62% | 1.73 | 4.11% |
| 2025-09-05 | 3.14 | 3.22 | 3.13 | 3.21 | +1.26% | 2.05 | 4.86% |
| 2025-09-04 | 3.30 | 3.30 | 3.08 | 3.17 | -3.65% | 3.22 | 7.60% |
| 2025-09-03 | 3.19 | 3.36 | 3.14 | 3.29 | +2.81% | 4.53 | 10.43% |
| 2025-09-02 | 3.23 | 3.28 | 3.16 | 3.20 | -0.62% | 2.06 | 4.85% |
| 2025-09-01 | 3.04 | 3.24 | 3.03 | 3.22 | +5.92% | 3.21 | 7.62% |
| 2025-08-29 | 3.09 | 3.09 | 3.01 | 3.04 | -1.62% | 1.08 | 2.69% |
| 2025-08-28 | 3.05 | 3.11 | 2.95 | 3.09 | +0.65% | 1.80 | 4.48% |
| 2025-08-27 | 3.16 | 3.21 | 3.06 | 3.07 | -3.46% | 1.80 | 4.34% |
| 2025-08-26 | 3.15 | 3.20 | 3.11 | 3.18 | +0.95% | 1.51 | 3.58% |
| 2025-08-25 | 3.17 | 3.21 | 3.13 | 3.15 | -0.63% | 1.61 | 3.85% |
| 2025-08-22 | 3.20 | 3.23 | 3.14 | 3.17 | -0.94% | 1.71 | 4.07% |
| 2025-08-21 | 3.22 | 3.26 | 3.16 | 3.20 | +0.31% | 1.75 | 4.13% |
| 2025-08-20 | 3.15 | 3.19 | 3.13 | 3.19 | +1.27% | 1.63 | 3.88% |