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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 104.59 | 105.50 | 103.00 | 103.80 | -0.38% | 3.01 | 0.96% |
| 2025-11-18 | 104.95 | 106.23 | 103.82 | 104.20 | -0.73% | 3.35 | 1.06% |
| 2025-11-17 | 108.02 | 108.38 | 104.08 | 104.97 | -2.53% | 5.21 | 1.64% |
| 2025-11-14 | 109.64 | 111.00 | 107.70 | 107.70 | -2.28% | 4.04 | 1.23% |
| 2025-11-13 | 109.66 | 110.55 | 108.38 | 110.21 | +0.48% | 4.18 | 1.26% |
| 2025-11-12 | 109.50 | 110.27 | 108.40 | 109.68 | +0.35% | 2.95 | 0.89% |
| 2025-11-11 | 111.56 | 111.70 | 107.78 | 109.30 | -1.17% | 3.93 | 1.19% |
| 2025-11-10 | 110.89 | 111.33 | 108.40 | 110.59 | -0.28% | 3.41 | 1.03% |
| 2025-11-07 | 115.00 | 115.15 | 110.50 | 110.90 | -3.98% | 5.34 | 1.58% |
| 2025-11-06 | 113.95 | 116.80 | 113.05 | 115.50 | +2.00% | 3.64 | 1.05% |
| 2025-11-05 | 110.85 | 114.00 | 109.06 | 113.24 | +1.02% | 4.16 | 1.23% |
| 2025-11-04 | 113.90 | 115.56 | 110.90 | 112.10 | -1.52% | 3.77 | 1.11% |
| 2025-11-03 | 116.58 | 116.85 | 113.00 | 113.83 | -2.63% | 5.99 | 1.73% |
| 2025-10-31 | 114.28 | 117.99 | 113.62 | 116.90 | +3.50% | 9.91 | 2.81% |
| 2025-10-30 | 123.00 | 123.11 | 110.98 | 112.95 | -8.29% | 15.42 | 4.43% |
| 2025-10-29 | 125.88 | 126.97 | 121.32 | 123.16 | -2.16% | 4.97 | 1.34% |
| 2025-10-28 | 124.00 | 127.50 | 123.44 | 125.88 | +1.52% | 5.38 | 1.42% |
| 2025-10-27 | 123.39 | 125.20 | 123.11 | 124.00 | +0.80% | 4.65 | 1.24% |
| 2025-10-24 | 123.86 | 123.86 | 119.32 | 123.01 | +0.01% | 3.96 | 1.08% |
| 2025-10-23 | 121.60 | 123.29 | 119.82 | 123.00 | +0.70% | 2.56 | 0.69% |