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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 105.86 | 112.49 | 105.69 | 110.70 | +5.45% | 12.57 | 3.71% |
| 2026-01-15 | 105.00 | 105.64 | 103.88 | 104.98 | -0.78% | 4.14 | 1.29% |
| 2026-01-14 | 103.99 | 109.03 | 103.59 | 105.81 | +1.76% | 5.83 | 1.79% |
| 2026-01-13 | 105.93 | 107.40 | 103.55 | 103.98 | -1.92% | 6.07 | 1.88% |
| 2026-01-12 | 105.31 | 106.42 | 104.51 | 106.02 | -0.17% | 6.64 | 2.05% |
| 2026-01-09 | 107.38 | 107.38 | 105.60 | 106.20 | -1.14% | 5.71 | 1.75% |
| 2026-01-08 | 108.16 | 108.20 | 106.26 | 107.43 | -1.13% | 4.47 | 1.35% |
| 2026-01-07 | 111.15 | 111.40 | 107.49 | 108.66 | -2.63% | 6.86 | 2.06% |
| 2026-01-06 | 115.00 | 116.20 | 111.08 | 111.59 | -2.79% | 8.10 | 2.34% |
| 2026-01-05 | 114.28 | 115.13 | 112.85 | 114.79 | +0.35% | 4.93 | 1.43% |
| 2025-12-31 | 113.45 | 114.99 | 112.45 | 114.39 | +0.83% | 3.51 | 1.02% |
| 2025-12-30 | 111.00 | 114.80 | 110.87 | 113.45 | +1.73% | 4.53 | 1.32% |
| 2025-12-29 | 113.63 | 114.79 | 111.00 | 111.52 | -1.86% | 4.56 | 1.34% |
| 2025-12-26 | 114.80 | 114.98 | 113.28 | 113.63 | -1.21% | 4.27 | 1.24% |
| 2025-12-25 | 117.56 | 118.00 | 115.01 | 115.02 | -2.54% | 4.62 | 1.32% |
| 2025-12-24 | 117.80 | 118.35 | 116.23 | 118.02 | -0.29% | 5.51 | 1.55% |
| 2025-12-23 | 114.00 | 118.98 | 113.63 | 118.36 | +3.24% | 7.13 | 2.03% |
| 2025-12-22 | 116.60 | 116.62 | 113.63 | 114.65 | -1.70% | 7.15 | 2.06% |
| 2025-12-19 | 110.22 | 116.98 | 108.80 | 116.63 | +5.82% | 8.19 | 2.38% |
| 2025-12-18 | 109.12 | 110.87 | 107.88 | 110.22 | -0.04% | 4.06 | 1.23% |