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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 104.40 | 106.56 | 103.58 | 104.92 | +0.51% | 3.54 | 1.13% |
| 2025-06-23 | 102.96 | 104.94 | 101.77 | 104.40 | -2.54% | 5.35 | 1.73% |
| 2025-06-20 | 107.53 | 108.25 | 105.65 | 107.12 | -0.38% | 4.86 | 1.52% |
| 2025-06-19 | 109.62 | 111.03 | 106.64 | 107.53 | -1.83% | 4.26 | 1.31% |
| 2025-06-18 | 107.41 | 111.32 | 106.91 | 109.53 | +2.23% | 5.20 | 1.58% |
| 2025-06-17 | 106.25 | 109.03 | 105.28 | 107.14 | +1.03% | 4.03 | 1.25% |
| 2025-06-16 | 109.44 | 110.36 | 105.15 | 106.05 | -4.21% | 8.74 | 2.74% |
| 2025-06-13 | 110.40 | 113.91 | 109.21 | 110.70 | +0.21% | 10.32 | 3.07% |
| 2025-06-12 | 111.42 | 112.14 | 109.03 | 110.47 | -1.17% | 3.53 | 1.06% |
| 2025-06-11 | 109.44 | 112.91 | 108.59 | 111.79 | +1.24% | 6.44 | 1.93% |
| 2025-06-10 | 106.11 | 110.89 | 104.58 | 110.41 | +4.12% | 7.00 | 2.15% |
| 2025-06-09 | 104.88 | 106.56 | 103.79 | 106.05 | +1.12% | 3.39 | 1.07% |
| 2025-06-06 | 105.94 | 106.93 | 103.76 | 104.87 | -1.98% | 4.26 | 1.35% |
| 2025-06-05 | 99.64 | 108.31 | 99.23 | 106.99 | +7.44% | 8.22 | 2.61% |
| 2025-06-04 | 97.64 | 100.17 | 96.33 | 99.58 | +1.98% | 3.47 | 1.18% |
| 2025-06-03 | 98.95 | 99.84 | 97.01 | 97.65 | -2.29% | 4.95 | 1.66% |
| 2025-05-30 | 99.99 | 101.96 | 97.69 | 99.94 | -1.45% | 5.71 | 1.88% |
| 2025-05-29 | 100.92 | 103.80 | 100.34 | 101.41 | +2.27% | 6.01 | 1.94% |
| 2025-05-28 | 98.28 | 99.91 | 97.31 | 99.16 | +1.49% | 3.84 | 1.28% |
| 2025-05-27 | 98.47 | 98.98 | 97.09 | 97.70 | -0.79% | 3.56 | 1.20% |