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
2026-08-20	28.07	28.41	2.58	9.99%	27.27	28.41	185417	52069	10.01%
2026-08-19	26.83	25.83	-1.09	-4.05%	25.73	26.89	72036	18890	3.89%
2026-08-18	27.02	26.92	-0.17	-0.63%	26.62	27.23	58229	15672	3.14%
2026-08-17	26.84	27.09	0.25	0.93%	26.15	27.09	84307	22574	4.55%
2026-08-14	26.89	26.84	-0.18	-0.67%	26.37	27.44	87806	23523	4.74%
2026-08-13	26.57	27.02	0.16	0.60%	26.31	27.77	141484	38448	7.64%
2026-08-12	26.30	26.86	0.19	0.71%	26.23	27.20	90691	24391	4.89%
2026-08-11	26.26	26.67	0.07	0.26%	26.10	27.10	119754	32066	6.46%
2026-08-10	26.59	26.60	0.22	0.83%	26.30	27.28	150324	40066	8.11%
2026-08-07	25.59	26.38	0.70	2.73%	25.59	26.44	165102	43022	8.91%
2026-08-06	25.88	25.68	0.11	0.43%	25.32	26.08	134064	34408	7.24%
2026-08-05	25.10	25.57	0.33	1.31%	24.93	25.69	108514	27580	5.86%
2026-08-04	25.00	25.24	0.59	2.39%	24.80	25.39	99341	24985	5.36%
2026-08-03	24.54	24.65	0.31	1.27%	24.28	24.85	72328	17781	3.90%
2026-07-31	23.17	24.34	0.93	3.97%	23.11	24.50	98373	23766	5.31%
2026-07-30	24.00	23.41	-0.65	-2.70%	23.32	24.50	83078	19792	4.48%
2026-07-29	24.86	24.06	-0.53	-2.16%	23.80	24.92	95840	23120	5.17%
2026-07-28	24.50	24.59	0.00	0.00%	24.35	25.44	100958	25079	5.45%
2026-07-27	23.66	24.59	0.94	3.97%	23.40	24.91	105410	25679	5.69%
2026-07-24	24.86	23.65	-1.68	-6.63%	23.53	25.26	118319	28636	6.39%
2026-07-23	24.55	25.33	0.40	1.60%	24.17	25.98	129930	32623	7.01%
2026-07-22	24.10	24.93	0.21	0.85%	23.90	25.70	141570	35368	7.64%
2026-07-21	26.13	24.72	-1.68	-6.36%	23.76	26.40	213345	52393	11.52%
2026-07-20	25.70	26.40	-0.61	-2.26%	25.15	27.25	184623	48446	9.96%
2026-07-17	29.46	27.01	-3.00	-10.00%	27.01	30.01	222839	62756	12.03%
2026-07-16	29.81	30.01	1.07	3.70%	29.00	31.50	363128	109250	19.60%
2026-07-15	26.09	28.94	2.63	10.00%	26.09	28.94	132041	37100	7.13%
2026-07-14	25.80	26.31	0.27	1.04%	25.07	26.73	105236	27368	5.68%
2026-07-13	27.00	26.04	-1.07	-3.95%	25.88	27.48	107418	28434	5.80%
2026-07-10	25.42	27.11	1.15	4.43%	25.20	28.13	173607	46960	9.37%
2026-07-09	26.52	25.96	-0.61	-2.30%	25.46	27.18	124978	32678	6.75%
2026-07-08	27.40	26.57	-1.01	-3.66%	26.50	28.20	118547	32334	6.40%
2026-07-07	29.12	27.58	-2.82	-9.28%	27.36	29.52	192705	54218	10.40%
2026-07-06	29.05	30.40	1.06	3.61%	28.89	31.92	277208	83958	14.96%
2026-07-03	29.13	29.34	0.28	0.96%	28.04	29.80	183450	53053	9.90%
2026-07-02	30.00	29.06	0.01	0.03%	28.60	30.33	246205	72413	13.29%
2026-07-01	26.36	29.05	2.64	10.00%	25.85	29.05	211507	59053	11.42%
2026-06-30	26.91	26.41	-0.93	-3.40%	26.31	27.26	117253	31151	6.33%
2026-06-29	25.60	27.34	1.29	4.95%	25.32	27.85	170206	45627	9.19%
2026-06-26	27.46	26.05	-1.68	-6.06%	26.01	27.70	136619	36075	7.37%
2026-06-25	27.50	27.73	-0.74	-2.60%	27.13	28.26	144716	39799	7.81%
2026-06-24	29.60	28.47	-1.63	-5.42%	28.18	29.91	201373	57827	10.87%
2026-06-23	28.19	30.10	1.63	5.73%	28.01	31.32	265664	79784	14.34%
2026-06-22	27.90	28.47	0.10	0.35%	27.03	28.48	155325	42925	8.38%
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%