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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 120.79 | 123.59 | 119.11 | 122.14 | +1.39% | 4.36 | 1.18% |
| 2025-10-21 | 119.98 | 120.50 | 117.62 | 120.47 | +0.85% | 4.67 | 1.30% |
| 2025-10-20 | 115.55 | 120.50 | 115.52 | 119.46 | +4.09% | 4.93 | 1.37% |
| 2025-10-17 | 118.93 | 119.88 | 114.51 | 114.77 | -3.29% | 3.80 | 1.09% |
| 2025-10-16 | 119.28 | 121.18 | 117.87 | 118.67 | -1.09% | 3.46 | 0.96% |
| 2025-10-15 | 116.78 | 119.98 | 114.62 | 119.98 | +4.71% | 5.06 | 1.42% |
| 2025-10-14 | 118.55 | 121.80 | 114.14 | 114.58 | -3.04% | 6.09 | 1.72% |
| 2025-10-13 | 118.84 | 122.55 | 115.00 | 118.17 | -2.35% | 7.21 | 2.01% |
| 2025-10-10 | 123.16 | 125.08 | 120.23 | 121.01 | -2.53% | 5.01 | 1.35% |
| 2025-10-09 | 122.44 | 125.81 | 120.92 | 124.15 | +1.99% | 6.77 | 1.82% |
| 2025-09-30 | 125.30 | 125.82 | 120.78 | 121.73 | -2.80% | 6.38 | 1.73% |
| 2025-09-29 | 124.20 | 125.89 | 122.56 | 125.24 | +0.84% | 4.25 | 1.13% |
| 2025-09-26 | 126.23 | 127.96 | 124.18 | 124.20 | -1.61% | 5.12 | 1.35% |
| 2025-09-25 | 128.00 | 128.65 | 125.05 | 126.23 | -2.15% | 7.02 | 1.84% |
| 2025-09-24 | 122.10 | 130.18 | 121.13 | 129.00 | +4.81% | 10.38 | 2.69% |
| 2025-09-23 | 121.00 | 125.57 | 120.06 | 123.08 | -2.51% | 14.57 | 3.94% |
| 2025-09-22 | 137.16 | 140.35 | 122.00 | 126.25 | -7.96% | 18.28 | 4.68% |
| 2025-09-19 | 136.87 | 139.15 | 135.30 | 137.17 | +0.15% | 5.46 | 1.32% |
| 2025-09-18 | 134.25 | 141.79 | 133.59 | 136.96 | +2.02% | 11.89 | 2.85% |
| 2025-09-17 | 130.77 | 135.39 | 130.23 | 134.25 | +2.50% | 6.36 | 1.57% |