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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 100.47 | 100.86 | 98.66 | 98.69 | -2.03% | 2.10 | 0.69% |
| 2026-02-12 | 101.30 | 101.88 | 100.37 | 100.73 | -0.52% | 1.75 | 0.56% |
| 2026-02-11 | 101.35 | 102.00 | 100.75 | 101.26 | -0.54% | 1.90 | 0.61% |
| 2026-02-10 | 103.83 | 103.91 | 101.41 | 101.81 | -1.28% | 2.43 | 0.77% |
| 2026-02-09 | 104.05 | 104.26 | 101.51 | 103.13 | +0.40% | 4.00 | 1.27% |
| 2026-02-06 | 102.60 | 103.88 | 102.00 | 102.72 | -1.48% | 2.49 | 0.79% |
| 2026-02-05 | 101.77 | 104.98 | 101.40 | 104.26 | +2.44% | 5.92 | 1.85% |
| 2026-02-04 | 98.80 | 101.98 | 98.60 | 101.78 | +2.31% | 3.76 | 1.21% |
| 2026-02-03 | 99.50 | 99.87 | 97.45 | 99.48 | +0.77% | 3.22 | 1.06% |
| 2026-02-02 | 99.16 | 101.24 | 98.51 | 98.72 | -0.86% | 3.82 | 1.25% |
| 2026-01-30 | 100.98 | 100.98 | 97.70 | 99.58 | -2.37% | 5.87 | 1.93% |
| 2026-01-29 | 100.01 | 102.87 | 99.36 | 102.00 | +1.54% | 4.41 | 1.41% |
| 2026-01-28 | 103.06 | 103.85 | 100.28 | 100.45 | -2.52% | 4.55 | 1.45% |
| 2026-01-27 | 103.11 | 104.10 | 101.56 | 103.05 | -0.06% | 4.02 | 1.27% |
| 2026-01-26 | 105.41 | 105.49 | 102.42 | 103.11 | -1.85% | 5.08 | 1.59% |
| 2026-01-23 | 105.77 | 106.28 | 104.50 | 105.05 | -0.84% | 4.42 | 1.37% |
| 2026-01-22 | 108.00 | 110.08 | 105.71 | 105.94 | -1.77% | 4.90 | 1.49% |
| 2026-01-21 | 107.25 | 108.40 | 105.82 | 107.85 | -0.19% | 4.98 | 1.51% |
| 2026-01-20 | 109.00 | 111.80 | 107.20 | 108.06 | +0.10% | 7.34 | 2.18% |
| 2026-01-19 | 111.76 | 111.76 | 107.89 | 107.95 | -2.48% | 7.90 | 2.34% |