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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 116.50 | 118.33 | 115.11 | 117.06 | +0.04% | 6.25 | 1.75% |
| 2026-04-20 | 117.57 | 119.85 | 115.80 | 117.01 | -0.29% | 7.54 | 2.09% |
| 2026-04-17 | 119.73 | 120.40 | 116.77 | 117.35 | -2.76% | 8.42 | 2.33% |
| 2026-04-16 | 113.00 | 120.88 | 112.00 | 120.68 | +7.89% | 15.17 | 4.19% |
| 2026-04-15 | 114.50 | 114.52 | 110.57 | 111.85 | -2.36% | 7.27 | 2.11% |
| 2026-04-14 | 117.03 | 117.45 | 113.31 | 114.55 | -1.56% | 6.91 | 1.96% |
| 2026-04-13 | 115.01 | 116.99 | 113.01 | 116.36 | -0.12% | 9.02 | 2.54% |
| 2026-04-10 | 106.71 | 118.28 | 106.71 | 116.50 | +11.38% | 15.62 | 4.50% |
| 2026-04-09 | 102.50 | 106.68 | 101.50 | 104.60 | +0.59% | 5.90 | 1.84% |
| 2026-04-08 | 101.00 | 104.18 | 99.80 | 103.99 | +5.18% | 6.21 | 1.97% |
| 2026-04-07 | 101.00 | 101.48 | 97.66 | 98.87 | -1.70% | 4.34 | 1.42% |
| 2026-04-03 | 106.80 | 106.86 | 100.50 | 100.58 | -3.57% | 5.15 | 1.62% |
| 2026-04-02 | 108.00 | 109.30 | 103.50 | 104.30 | -4.01% | 7.06 | 2.16% |
| 2026-04-01 | 110.35 | 110.68 | 106.95 | 108.66 | +0.43% | 6.64 | 1.98% |
| 2026-03-31 | 110.33 | 111.70 | 108.06 | 108.19 | -2.83% | 6.74 | 2.00% |
| 2026-03-30 | 112.00 | 115.90 | 110.02 | 111.34 | -1.83% | 7.66 | 2.23% |
| 2026-03-27 | 109.67 | 115.18 | 109.00 | 113.41 | +2.25% | 10.38 | 2.99% |
| 2026-03-26 | 109.00 | 116.48 | 108.20 | 110.91 | +0.66% | 12.55 | 3.62% |
| 2026-03-25 | 108.31 | 110.30 | 103.88 | 110.18 | +0.04% | 11.22 | 3.41% |
| 2026-03-24 | 110.67 | 111.68 | 107.25 | 110.14 | -0.48% | 9.85 | 2.94% |