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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 105.00 | 112.12 | 104.92 | 110.67 | +3.84% | 18.34 | 5.45% |
| 2026-03-20 | 95.10 | 108.30 | 94.25 | 106.58 | +12.85% | 16.94 | 5.30% |
| 2026-03-19 | 97.17 | 97.70 | 93.82 | 94.44 | -3.44% | 3.23 | 1.11% |
| 2026-03-18 | 98.69 | 100.19 | 97.13 | 97.80 | -1.89% | 3.35 | 1.11% |
| 2026-03-17 | 98.74 | 101.20 | 98.40 | 99.68 | +0.96% | 4.77 | 1.55% |
| 2026-03-16 | 96.95 | 99.60 | 96.95 | 98.73 | +1.68% | 4.43 | 1.46% |
| 2026-03-13 | 95.06 | 97.99 | 94.10 | 97.10 | +1.31% | 3.80 | 1.28% |
| 2026-03-12 | 96.48 | 96.90 | 95.23 | 95.84 | -1.06% | 2.12 | 0.72% |
| 2026-03-11 | 94.85 | 98.52 | 93.91 | 96.87 | +2.12% | 4.51 | 1.51% |
| 2026-03-10 | 93.77 | 95.15 | 92.80 | 94.86 | +2.08% | 3.55 | 1.23% |
| 2026-03-09 | 94.78 | 94.78 | 91.21 | 92.93 | -3.71% | 5.00 | 1.76% |
| 2026-03-06 | 94.50 | 97.97 | 94.09 | 96.51 | +1.80% | 3.09 | 1.04% |
| 2026-03-05 | 96.39 | 96.68 | 94.60 | 94.80 | -0.32% | 2.26 | 0.77% |
| 2026-03-04 | 96.60 | 99.48 | 95.00 | 95.10 | -2.06% | 3.60 | 1.22% |
| 2026-03-03 | 95.60 | 101.30 | 95.60 | 97.10 | +3.40% | 8.85 | 2.91% |
| 2026-03-02 | 95.18 | 95.48 | 92.53 | 93.91 | -2.96% | 5.49 | 1.90% |
| 2026-02-27 | 97.02 | 97.70 | 96.11 | 96.77 | -0.96% | 4.83 | 1.62% |
| 2026-02-26 | 98.81 | 99.27 | 96.30 | 97.71 | -1.11% | 4.49 | 1.51% |
| 2026-02-25 | 99.60 | 100.11 | 98.37 | 98.81 | -0.70% | 3.32 | 1.09% |
| 2026-02-24 | 100.09 | 101.88 | 99.51 | 99.51 | +0.83% | 2.01 | 0.65% |