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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 118.44 | 120.06 | 116.84 | 118.38 | -0.34% | 3.08 | 0.87% |
| 2025-07-21 | 119.44 | 120.21 | 117.49 | 118.78 | -1.00% | 3.68 | 1.03% |
| 2025-07-18 | 123.14 | 123.36 | 118.51 | 119.98 | -1.88% | 3.68 | 1.02% |
| 2025-07-17 | 122.16 | 123.60 | 121.58 | 122.28 | -0.36% | 2.66 | 0.73% |
| 2025-07-16 | 123.90 | 125.33 | 121.47 | 122.73 | -0.93% | 2.79 | 0.76% |
| 2025-07-15 | 118.24 | 124.84 | 117.89 | 123.88 | +4.39% | 5.25 | 1.43% |
| 2025-07-14 | 113.41 | 119.36 | 113.29 | 118.67 | +4.05% | 4.64 | 1.32% |
| 2025-07-11 | 113.91 | 114.70 | 112.47 | 114.05 | -0.30% | 3.51 | 1.03% |
| 2025-07-10 | 118.93 | 119.37 | 113.51 | 114.40 | -3.79% | 5.15 | 1.49% |
| 2025-07-09 | 119.38 | 119.95 | 116.49 | 118.91 | +0.36% | 4.36 | 1.23% |
| 2025-07-08 | 114.57 | 119.07 | 114.57 | 118.48 | +2.94% | 6.08 | 1.73% |
| 2025-07-07 | 114.55 | 116.60 | 111.52 | 115.10 | +0.48% | 3.84 | 1.11% |
| 2025-07-04 | 116.88 | 116.88 | 113.92 | 114.55 | -2.08% | 4.54 | 1.32% |
| 2025-07-03 | 115.40 | 118.33 | 115.40 | 116.99 | +0.36% | 2.71 | 0.77% |
| 2025-07-02 | 111.94 | 118.61 | 111.94 | 116.57 | +3.90% | 7.20 | 2.05% |
| 2025-07-01 | 112.44 | 113.71 | 111.54 | 112.19 | -0.72% | 3.65 | 1.08% |
| 2025-06-30 | 112.41 | 113.41 | 108.43 | 113.01 | +3.07% | 6.24 | 1.86% |
| 2025-06-27 | 104.09 | 110.23 | 103.07 | 109.65 | +5.12% | 6.35 | 1.97% |
| 2025-06-26 | 104.89 | 105.85 | 103.36 | 104.31 | -0.50% | 4.05 | 1.30% |
| 2025-06-25 | 104.55 | 105.65 | 102.66 | 104.83 | -0.09% | 4.12 | 1.32% |