安克创新 sz.300866
127.89
-1.47%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 131.00 | 134.80 | 126.60 | 127.89 | -1.47% | 7.11 | 1.79% |
| 2026-05-21 | 133.89 | 135.89 | 128.88 | 129.80 | -3.44% | 6.52 | 1.60% |
| 2026-05-20 | 128.29 | 136.31 | 125.90 | 134.43 | +3.67% | 7.71 | 1.90% |
| 2026-05-19 | 133.21 | 134.00 | 127.96 | 129.67 | -4.93% | 7.37 | 1.84% |
| 2026-05-18 | 130.31 | 136.70 | 128.47 | 136.40 | +1.41% | 8.23 | 2.02% |
| 2026-05-15 | 132.48 | 135.89 | 130.03 | 134.50 | +1.74% | 6.87 | 1.68% |
| 2026-05-14 | 136.60 | 136.60 | 130.73 | 132.20 | -2.95% | 7.20 | 1.76% |
| 2026-05-13 | 126.31 | 137.49 | 124.50 | 136.22 | +7.85% | 13.09 | 3.21% |
| 2026-05-12 | 128.87 | 130.22 | 125.87 | 126.30 | -2.17% | 8.01 | 2.03% |
| 2026-05-11 | 121.01 | 129.77 | 121.01 | 129.10 | +8.03% | 13.58 | 3.47% |
| 2026-05-08 | 121.00 | 123.40 | 118.35 | 119.50 | -2.04% | 7.28 | 1.96% |
| 2026-05-07 | 122.58 | 124.96 | 121.05 | 121.99 | -0.86% | 6.44 | 1.72% |
| 2026-05-06 | 124.49 | 126.74 | 122.11 | 123.05 | -1.91% | 10.47 | 2.75% |
| 2026-04-30 | 120.23 | 130.80 | 120.23 | 125.44 | +4.51% | 12.53 | 3.21% |
| 2026-04-29 | 118.00 | 120.29 | 116.81 | 120.03 | +1.13% | 5.74 | 1.58% |
| 2026-04-28 | 120.81 | 125.79 | 118.06 | 118.69 | -2.63% | 7.93 | 2.12% |
| 2026-04-27 | 120.60 | 123.68 | 118.50 | 121.90 | +0.23% | 7.12 | 1.91% |
| 2026-04-24 | 120.65 | 124.80 | 120.00 | 121.62 | -0.31% | 9.45 | 2.50% |
| 2026-04-23 | 119.80 | 124.90 | 117.51 | 122.00 | +3.01% | 12.37 | 3.31% |
| 2026-04-22 | 116.09 | 118.90 | 115.01 | 118.43 | +1.17% | 7.73 | 2.15% |