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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 102.14 | 102.14 | 96.81 | 98.47 | -3.59% | 6.00 | 2.00% |
| 2025-05-23 | 100.55 | 103.35 | 99.27 | 102.14 | +1.21% | 4.79 | 1.54% |
| 2025-05-22 | 100.77 | 102.45 | 100.36 | 100.91 | -0.18% | 3.11 | 1.02% |
| 2025-05-21 | 100.94 | 102.06 | 100.19 | 101.10 | -0.95% | 3.67 | 1.20% |
| 2025-05-20 | 98.69 | 105.32 | 97.98 | 102.07 | +3.44% | 8.32 | 2.69% |
| 2025-05-19 | 97.39 | 99.79 | 94.63 | 98.68 | +1.45% | 6.48 | 2.20% |
| 2025-05-16 | 94.58 | 97.96 | 94.24 | 97.27 | +1.84% | 7.47 | 2.55% |
| 2025-05-15 | 95.97 | 97.79 | 94.95 | 95.51 | -0.56% | 4.84 | 1.67% |
| 2025-05-14 | 96.92 | 96.92 | 93.44 | 96.05 | -1.87% | 7.57 | 2.64% |
| 2025-05-13 | 105.82 | 105.82 | 96.29 | 97.89 | -1.78% | 11.28 | 3.77% |
| 2025-05-12 | 92.21 | 99.73 | 92.20 | 99.66 | +12.64% | 12.09 | 4.18% |
| 2025-05-09 | 87.89 | 90.04 | 86.92 | 88.48 | +1.29% | 4.99 | 1.87% |
| 2025-05-08 | 86.73 | 88.02 | 86.55 | 87.35 | -0.03% | 4.54 | 1.72% |
| 2025-05-07 | 88.77 | 89.93 | 86.52 | 87.38 | +1.43% | 7.72 | 2.89% |
| 2025-05-06 | 87.79 | 88.63 | 85.35 | 86.15 | -1.04% | 8.31 | 3.19% |