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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 131.76 | 132.27 | 129.36 | 130.98 | -0.59% | 5.76 | 1.46% |
| 2025-09-15 | 133.18 | 134.11 | 130.15 | 131.76 | -2.02% | 6.64 | 1.67% |
| 2025-09-12 | 137.00 | 138.25 | 133.82 | 134.48 | -1.70% | 5.56 | 1.36% |
| 2025-09-11 | 136.00 | 137.69 | 134.23 | 136.80 | +0.23% | 4.61 | 1.12% |
| 2025-09-10 | 134.08 | 137.50 | 133.52 | 136.49 | +1.78% | 5.76 | 1.40% |
| 2025-09-09 | 133.29 | 137.06 | 131.33 | 134.10 | +0.52% | 5.76 | 1.41% |
| 2025-09-08 | 136.42 | 138.28 | 131.92 | 133.40 | -2.25% | 7.90 | 1.95% |
| 2025-09-05 | 133.20 | 136.73 | 131.91 | 136.48 | +4.22% | 7.89 | 1.93% |
| 2025-09-04 | 136.10 | 137.86 | 129.32 | 130.95 | -3.70% | 8.16 | 2.04% |
| 2025-09-03 | 141.26 | 141.26 | 134.80 | 135.98 | -3.92% | 9.94 | 2.39% |
| 2025-09-02 | 142.68 | 144.30 | 137.88 | 141.52 | -1.92% | 7.33 | 1.72% |
| 2025-09-01 | 140.99 | 146.13 | 140.31 | 144.30 | +3.44% | 10.17 | 2.33% |
| 2025-08-29 | 141.55 | 144.71 | 138.61 | 139.50 | +0.57% | 10.37 | 2.41% |
| 2025-08-28 | 135.30 | 140.10 | 134.45 | 138.72 | +2.52% | 7.55 | 1.81% |
| 2025-08-27 | 140.22 | 143.52 | 135.30 | 135.30 | -3.46% | 6.07 | 1.43% |
| 2025-08-26 | 141.78 | 142.64 | 138.58 | 140.16 | -2.16% | 7.95 | 1.87% |
| 2025-08-25 | 144.93 | 145.92 | 140.53 | 143.25 | -1.16% | 7.27 | 1.69% |
| 2025-08-22 | 144.55 | 148.23 | 143.81 | 144.93 | +0.57% | 5.66 | 1.28% |
| 2025-08-21 | 145.25 | 146.93 | 143.55 | 144.12 | -0.60% | 2.53 | 0.58% |
| 2025-08-20 | 142.34 | 145.20 | 140.82 | 144.98 | +1.63% | 3.40 | 0.78% |