昂利康 (002940) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	14.15	14.19	-0.11	-0.77%	14.08	14.46	46334	6602	2.50%
2025-04-02	14.09	14.30	0.21	1.49%	14.02	14.47	56935	8126	3.07%
2025-04-01	13.75	14.09	0.34	2.47%	13.61	14.44	75533	10696	4.08%
2025-03-31	13.93	13.75	-0.42	-2.96%	13.50	14.20	81813	11302	4.42%
2025-03-28	13.78	14.17	0.42	3.05%	13.69	14.85	126534	18186	6.83%
2025-03-27	13.49	13.75	0.25	1.85%	13.32	13.97	45343	6195	2.45%
2025-03-26	13.18	13.50	0.28	2.12%	13.12	13.56	33648	4508	1.82%
2025-03-25	13.21	13.22	-0.01	-0.08%	12.99	13.27	23722	3111	1.28%
2025-03-24	13.30	13.23	-0.07	-0.53%	13.03	13.35	29530	3891	1.59%
2025-03-21	13.43	13.30	-0.17	-1.26%	13.27	13.59	18021	2409	0.97%
2025-03-20	13.49	13.47	-0.06	-0.44%	13.43	13.57	13274	1791	0.72%
2025-03-19	13.60	13.53	-0.11	-0.81%	13.47	13.71	17564	2386	0.95%
2025-03-18	13.63	13.64	0.09	0.66%	13.50	13.65	17100	2322	0.92%
2025-03-17	13.52	13.55	0.02	0.15%	13.47	13.59	15554	2105	0.84%
2025-03-14	13.17	13.53	0.34	2.58%	13.16	13.54	30660	4104	1.65%
2025-03-13	13.24	13.19	-0.05	-0.38%	13.05	13.28	19013	2497	1.03%
2025-03-12	13.33	13.24	-0.09	-0.68%	13.21	13.37	16721	2218	0.90%
2025-03-11	13.29	13.33	-0.04	-0.30%	13.16	13.37	17159	2274	0.93%
2025-03-10	13.25	13.37	0.17	1.29%	13.21	13.40	19980	2664	1.08%
2025-03-07	13.18	13.20	-0.05	-0.38%	13.13	13.24	13533	1783	0.73%
2025-03-06	13.22	13.25	0.06	0.45%	13.11	13.27	18880	2490	1.02%
2025-03-05	13.34	13.19	-0.15	-1.12%	13.06	13.34	21385	2811	1.15%
2025-03-04	13.25	13.34	0.09	0.68%	13.12	13.35	12758	1695	0.69%
2025-03-03	13.16	13.25	0.09	0.68%	13.13	13.35	22653	3008	1.22%
2025-02-28	13.46	13.16	-0.32	-2.37%	13.11	13.51	29704	3939	1.60%
2025-02-27	13.44	13.48	0.04	0.30%	13.29	13.49	22279	2987	1.20%
2025-02-26	13.38	13.44	0.10	0.75%	13.35	13.48	12772	1712	0.69%
2025-02-25	13.40	13.34	-0.17	-1.26%	13.33	13.51	14161	1900	0.76%
2025-02-24	13.50	13.51	0.01	0.07%	13.41	13.62	16296	2199	0.88%
2025-02-21	13.63	13.50	-0.10	-0.74%	13.39	13.67	16308	2198	0.88%
2025-02-20	13.43	13.60	0.17	1.27%	13.37	13.66	17510	2376	0.95%
2025-02-19	13.45	13.43	-0.02	-0.15%	13.33	13.45	20565	2753	1.11%
2025-02-18	13.65	13.45	-0.20	-1.47%	13.38	13.72	23358	3161	1.26%
2025-02-17	13.60	13.65	0.05	0.37%	13.54	13.75	20010	2733	1.08%
2025-02-14	13.55	13.60	0.00	0.00%	13.55	13.76	21320	2907	1.15%
2025-02-13	13.66	13.60	-0.06	-0.44%	13.58	13.75	14021	1914	0.76%
2025-02-12	13.67	13.66	0.03	0.22%	13.54	13.70	20119	2740	1.09%
2025-02-11	13.78	13.63	-0.12	-0.87%	13.50	13.78	14991	2038	0.81%
2025-02-10	13.66	13.75	0.11	0.81%	13.58	13.75	19319	2645	1.04%
2025-02-07	13.53	13.64	0.13	0.96%	13.45	13.69	21531	2931	1.16%
2025-02-06	13.44	13.51	0.07	0.52%	13.29	13.53	16502	2216	0.89%
2025-02-05	13.45	13.44	0.03	0.22%	13.37	13.56	12705	1709	0.69%
2025-01-27	13.35	13.41	0.11	0.83%	13.34	13.59	17526	2362	0.95%
2025-01-24	13.21	13.30	0.09	0.68%	13.07	13.31	12139	1602	0.66%
2025-01-23	13.30	13.21	0.01	0.08%	13.20	13.43	12411	1652	0.67%
2025-01-22	13.32	13.20	-0.12	-0.90%	13.12	13.37	11022	1455	0.59%
2025-01-21	13.45	13.32	-0.13	-0.97%	13.23	13.55	14124	1881	0.76%
2025-01-20	13.35	13.45	0.10	0.75%	13.34	13.64	15901	2145	0.86%
2025-01-17	13.27	13.35	0.03	0.23%	13.20	13.44	11995	1602	0.65%
2025-01-16	13.39	13.32	-0.08	-0.60%	13.19	13.51	15521	2076	0.84%
2025-01-15	13.54	13.40	-0.11	-0.81%	13.32	13.54	11775	1576	0.64%
2025-01-14	13.32	13.51	0.14	1.05%	13.32	13.53	25420	3420	1.37%
2025-01-13	13.10	13.37	0.32	2.45%	12.87	13.63	25780	3440	1.39%
2025-01-10	13.20	13.05	-0.20	-1.51%	13.01	13.28	12092	1587	0.65%
2025-01-09	13.32	13.25	-0.15	-1.12%	13.19	13.42	12355	1641	0.67%
2025-01-08	13.28	13.40	0.04	0.30%	13.04	13.43	15144	2013	0.82%
2025-01-07	13.38	13.36	-0.11	-0.82%	13.12	13.38	22135	2928	1.19%
2025-01-06	13.09	13.47	0.57	4.42%	12.83	13.50	35907	4773	1.94%
2025-01-03	13.09	12.90	-0.15	-1.15%	12.86	13.28	19306	2521	1.04%
2025-01-02	13.16	13.05	-0.13	-0.99%	12.93	13.38	20406	2694	1.10%
2024-12-31	13.45	13.18	-0.27	-2.01%	13.11	13.48	15677	2081	0.85%
2024-12-30	13.48	13.45	-0.13	-0.96%	13.37	13.58	12839	1728	0.69%
2024-12-27	13.40	13.58	0.14	1.04%	13.30	13.63	11691	1582	0.63%
2024-12-26	13.40	13.44	0.00	0.00%	13.36	13.55	13015	1753	0.70%