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
2026-06-18	27.78	28.52	0.61	2.19%	27.54	29.22	159932	45590	8.63%
2026-06-17	27.93	27.91	-0.27	-0.96%	27.50	28.27	87770	24405	4.74%
2026-06-16	28.50	28.18	-0.14	-0.49%	27.71	28.67	105294	29525	5.68%
2026-06-15	27.95	28.32	0.51	1.83%	27.48	28.32	113588	31860	6.13%
2026-06-12	28.00	27.81	0.31	1.13%	27.10	28.75	134930	37703	7.28%
2026-06-11	28.01	27.50	-1.25	-4.35%	27.10	28.26	124208	34192	6.70%
2026-06-10	28.77	28.75	-0.47	-1.61%	27.75	28.96	132560	37548	7.15%
2026-06-09	29.70	29.22	-0.72	-2.40%	28.68	30.15	157088	45874	8.48%
2026-06-08	30.50	29.94	-1.81	-5.70%	29.44	33.05	200074	61715	10.80%
2026-06-05	35.72	31.75	-3.46	-9.83%	31.69	36.20	286689	93948	15.47%
2026-06-04	35.03	35.21	0.54	1.56%	34.62	36.00	195266	69018	10.54%
2026-06-03	33.05	34.67	1.49	4.49%	32.30	36.47	251683	87441	13.58%
2026-06-02	34.96	33.18	-1.19	-3.46%	32.61	34.98	127959	42706	6.91%
2026-06-01	35.23	34.37	-0.63	-1.80%	34.00	36.99	153981	53960	8.31%
2026-05-29	35.80	35.00	-0.50	-1.41%	34.52	36.28	172084	60683	9.29%
2026-05-28	36.72	35.50	-1.38	-3.74%	34.87	37.99	160000	57221	8.64%
2026-05-27	35.95	36.88	0.92	2.56%	35.24	38.99	210066	78669	11.34%
2026-05-26	34.66	35.96	-1.02	-2.76%	34.45	36.79	207965	74570	11.22%
2026-05-25	39.20	36.98	-4.11	-10.00%	36.98	39.95	202536	76716	10.93%
2026-05-22	42.50	41.09	-4.56	-9.99%	41.09	43.60	168512	69808	9.10%
2026-05-21	40.76	45.65	4.15	10.00%	40.76	45.65	205796	91259	11.11%
2026-05-20	43.11	41.50	-2.04	-4.69%	39.19	43.50	338511	138492	18.27%
2026-05-19	41.70	43.54	1.59	3.79%	39.39	43.88	213870	89131	11.54%
2026-05-18	41.91	41.95	-1.28	-2.96%	40.80	43.96	277195	116033	14.96%
2026-05-15	40.83	43.23	3.16	7.89%	39.90	43.98	533241	224149	28.78%
2026-05-14	38.51	40.07	3.64	9.99%	38.51	40.07	298679	119154	16.12%
2026-05-13	33.82	36.43	3.31	9.99%	33.31	36.43	256923	89972	13.87%
2026-05-12	34.25	33.12	-1.13	-3.30%	33.06	34.53	198443	66954	10.71%
2026-05-11	31.94	34.25	2.27	7.10%	31.90	35.18	310901	105113	16.78%
2026-05-08	32.66	31.98	-0.77	-2.35%	31.94	32.74	110140	35487	5.94%
2026-05-07	33.15	32.75	-0.40	-1.21%	32.57	33.56	135364	44474	7.31%
2026-05-06	33.19	33.15	0.07	0.21%	32.66	33.58	120441	39957	6.50%
2026-04-30	33.95	33.08	-1.09	-3.19%	32.88	34.28	116041	38601	6.26%
2026-04-29	35.15	34.17	-1.18	-3.34%	34.15	35.35	153796	53179	8.30%
2026-04-28	36.33	35.35	-0.98	-2.70%	35.20	36.82	199615	71305	10.77%
2026-04-27	42.50	36.33	-3.57	-8.95%	35.91	42.98	364422	138921	19.67%
2026-04-24	39.00	39.90	0.70	1.79%	38.07	40.55	247529	97421	13.36%
2026-04-23	39.50	39.20	-0.58	-1.46%	38.62	40.90	250966	99622	13.55%
2026-04-22	39.00	39.78	0.66	1.69%	38.07	40.44	275885	108185	14.89%
2026-04-21	39.29	39.12	-0.68	-1.71%	37.76	40.99	317929	124490	17.16%
2026-04-20	42.10	39.80	0.64	1.63%	38.32	43.08	605739	248273	32.69%
2026-04-17	35.96	39.16	3.56	10.00%	35.87	39.16	396834	150353	21.42%
2026-04-16	31.61	35.60	3.24	10.01%	31.43	35.60	194129	67245	10.48%
2026-04-15	31.66	32.36	1.90	6.24%	30.71	32.49	227651	72089	12.29%
2026-04-14	29.90	30.46	0.59	1.98%	29.51	30.48	103820	31133	5.60%
2026-04-13	31.07	29.87	-1.17	-3.77%	29.71	31.08	123720	37154	6.68%
2026-04-10	30.56	31.04	-0.18	-0.58%	29.88	31.49	157420	48342	8.50%
2026-04-09	32.60	31.22	-1.70	-5.16%	30.51	33.13	241135	76427	13.01%
2026-04-08	34.23	32.92	-0.84	-2.49%	32.58	34.45	257260	85342	13.89%
2026-04-07	33.01	33.76	0.21	0.63%	31.61	34.76	263904	87852	14.24%
2026-04-03	35.00	33.55	-2.94	-8.06%	33.49	35.47	291296	100178	15.72%
2026-04-02	35.80	36.49	1.61	4.62%	34.24	38.00	444294	159777	23.98%
2026-04-01	31.72	34.88	3.17	10.00%	31.72	34.88	216910	72724	11.71%
2026-03-31	31.11	31.71	0.42	1.34%	31.00	32.28	160041	50848	8.64%
2026-03-30	30.61	31.29	0.13	0.42%	30.61	32.00	137306	43169	7.41%
2026-03-27	28.89	31.16	2.04	7.01%	28.70	31.90	165016	51004	8.91%
2026-03-26	29.28	29.12	-0.04	-0.14%	28.93	29.88	32525	9543	1.76%
2026-03-25	28.81	29.16	0.36	1.25%	28.61	29.29	34703	10099	1.87%
2026-03-24	27.86	28.80	1.42	5.19%	27.86	28.84	55061	15632	2.97%
2026-03-23	28.44	27.38	-1.63	-5.62%	27.31	28.80	50319	14110	2.72%
2026-03-20	29.81	29.01	-0.80	-2.68%	29.01	30.20	30255	8926	1.63%
2026-03-19	30.20	29.81	-0.70	-2.29%	29.65	30.43	30315	9091	1.64%
2026-03-18	30.10	30.51	0.36	1.19%	29.92	30.57	28215	8526	1.52%
2026-03-17	30.48	30.15	-0.33	-1.08%	30.12	31.05	35044	10712	1.89%
2026-03-16	30.50	30.48	-0.02	-0.07%	30.15	30.79	33039	10054	1.78%