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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 145.76 | 147.81 | 142.29 | 142.66 | -3.23% | 4.91 | 1.12% |
| 2025-08-18 | 142.06 | 148.72 | 139.87 | 147.42 | +5.12% | 5.89 | 1.34% |
| 2025-08-15 | 138.06 | 142.81 | 137.78 | 140.24 | +1.59% | 5.26 | 1.23% |
| 2025-08-14 | 138.31 | 140.95 | 137.08 | 138.04 | -0.17% | 3.33 | 0.79% |
| 2025-08-13 | 137.18 | 138.61 | 134.29 | 138.27 | +0.72% | 4.21 | 1.02% |
| 2025-08-12 | 137.68 | 139.72 | 135.96 | 137.28 | -0.35% | 3.90 | 0.93% |
| 2025-08-11 | 134.32 | 138.84 | 133.90 | 137.76 | +2.22% | 7.60 | 1.82% |
| 2025-08-08 | 129.60 | 135.93 | 126.82 | 134.77 | +4.53% | 8.09 | 2.00% |
| 2025-08-07 | 130.61 | 131.12 | 128.48 | 128.93 | -1.39% | 3.80 | 0.97% |
| 2025-08-06 | 123.58 | 130.80 | 122.47 | 130.75 | +5.80% | 6.55 | 1.69% |
| 2025-08-05 | 124.51 | 125.15 | 122.98 | 123.58 | -0.62% | 2.66 | 0.71% |
| 2025-08-04 | 122.40 | 125.84 | 121.86 | 124.35 | +1.17% | 3.56 | 0.95% |
| 2025-08-01 | 123.28 | 127.33 | 120.04 | 122.91 | -0.42% | 6.39 | 1.72% |
| 2025-07-31 | 124.68 | 129.82 | 123.36 | 123.43 | -2.23% | 3.60 | 0.95% |
| 2025-07-30 | 126.78 | 129.13 | 125.65 | 126.24 | -0.86% | 3.36 | 0.88% |
| 2025-07-29 | 126.44 | 127.81 | 124.48 | 127.34 | +0.45% | 3.79 | 1.00% |
| 2025-07-28 | 124.85 | 126.84 | 123.86 | 126.77 | +1.72% | 5.41 | 1.43% |
| 2025-07-25 | 120.57 | 125.15 | 120.45 | 124.63 | +2.71% | 3.88 | 1.04% |
| 2025-07-24 | 122.36 | 122.42 | 120.19 | 121.34 | -0.49% | 2.81 | 0.77% |
| 2025-07-23 | 118.24 | 123.56 | 117.89 | 121.93 | +3.00% | 4.76 | 1.30% |