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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 108.40 | 110.89 | 106.81 | 110.26 | +1.44% | 3.89 | 1.19% |
| 2025-12-16 | 109.92 | 111.18 | 108.39 | 108.70 | -1.81% | 3.77 | 1.14% |
| 2025-12-15 | 109.90 | 115.00 | 108.51 | 110.70 | 0.00% | 8.02 | 2.37% |
| 2025-12-12 | 107.20 | 111.00 | 106.81 | 110.70 | +2.47% | 11.69 | 3.55% |
| 2025-12-11 | 109.00 | 111.80 | 107.90 | 108.03 | -1.25% | 5.34 | 1.61% |
| 2025-12-10 | 107.02 | 109.65 | 106.00 | 109.40 | +1.57% | 4.98 | 1.52% |
| 2025-12-09 | 108.15 | 108.78 | 106.41 | 107.71 | -0.72% | 4.21 | 1.30% |
| 2025-12-08 | 111.20 | 111.21 | 107.55 | 108.49 | -2.41% | 6.52 | 1.99% |
| 2025-12-05 | 109.97 | 111.60 | 109.11 | 111.17 | +1.32% | 4.38 | 1.31% |
| 2025-12-04 | 109.95 | 111.25 | 109.21 | 109.72 | -0.21% | 4.39 | 1.32% |
| 2025-12-03 | 108.15 | 112.03 | 107.80 | 109.95 | +1.87% | 7.33 | 2.19% |
| 2025-12-02 | 110.99 | 111.22 | 107.31 | 107.93 | -2.92% | 4.92 | 1.50% |
| 2025-12-01 | 113.51 | 113.64 | 108.35 | 111.18 | +0.59% | 7.33 | 2.20% |
| 2025-11-28 | 110.70 | 111.50 | 107.41 | 110.53 | -0.15% | 6.70 | 2.03% |
| 2025-11-27 | 106.50 | 113.60 | 105.38 | 110.70 | +4.04% | 9.76 | 2.93% |
| 2025-11-26 | 104.96 | 107.92 | 104.04 | 106.40 | +0.14% | 5.62 | 1.75% |
| 2025-11-25 | 104.03 | 106.96 | 103.23 | 106.25 | +2.96% | 6.45 | 2.02% |
| 2025-11-24 | 103.45 | 104.75 | 102.38 | 103.20 | +0.09% | 4.35 | 1.40% |
| 2025-11-21 | 103.70 | 104.36 | 101.10 | 103.11 | -0.40% | 4.10 | 1.32% |
| 2025-11-20 | 104.30 | 105.43 | 103.10 | 103.52 | -0.27% | 2.67 | 0.85% |