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
2026-05-06	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%
2026-03-13	30.30	30.50	0.08	0.26%	30.12	30.98	37972	11614	2.05%
2026-03-12	30.94	30.42	-0.53	-1.71%	30.30	30.95	28115	8579	1.52%
2026-03-11	31.05	30.95	-0.07	-0.23%	30.83	31.18	25105	7776	1.36%
2026-03-10	30.70	31.02	0.60	1.97%	30.50	31.13	36462	11268	1.97%
2026-03-09	30.42	30.42	-0.31	-1.01%	30.00	30.75	33291	10097	1.80%
2026-03-06	29.80	30.73	0.81	2.71%	29.75	30.80	44365	13565	2.39%
2026-03-05	30.03	29.92	0.30	1.01%	29.67	30.20	32647	9772	1.76%
2026-03-04	29.80	29.62	-0.29	-0.97%	29.42	30.07	41328	12257	2.23%
2026-03-03	31.12	29.91	-0.97	-3.14%	29.88	31.47	61087	18603	3.30%
2026-03-02	32.00	30.88	-1.49	-4.60%	30.71	32.00	68096	21194	3.68%
2026-02-27	31.97	32.37	0.31	0.97%	31.82	32.38	36349	11708	1.96%
2026-02-26	32.62	32.06	-0.40	-1.23%	32.01	32.77	42982	13849	2.32%
2026-02-25	32.16	32.46	0.28	0.87%	32.08	32.54	32875	10639	1.77%
2026-02-24	32.07	32.18	0.20	0.63%	31.87	32.32	38005	12203	2.05%
2026-02-13	32.65	31.98	-0.33	-1.02%	31.93	32.79	33801	10933	1.82%
2026-02-12	32.80	32.31	-0.29	-0.89%	32.19	32.84	35300	11449	1.91%
2026-02-11	32.60	32.60	-0.17	-0.52%	32.60	33.28	42501	13962	2.29%
2026-02-10	32.69	32.77	0.07	0.21%	32.45	33.36	47377	15594	2.56%
2026-02-09	32.36	32.70	0.00	0.00%	32.31	32.84	42823	13961	2.31%
2026-02-06	32.50	32.70	0.06	0.18%	32.32	33.26	73166	24058	3.95%
2026-02-05	32.43	32.64	-0.05	-0.15%	32.32	33.16	61291	20034	3.31%
2026-02-04	31.95	32.69	0.53	1.65%	31.88	32.76	49502	16009	2.67%
2026-02-03	31.82	32.16	0.34	1.07%	31.72	32.16	40035	12782	2.16%
2026-02-02	31.99	31.82	-0.28	-0.87%	31.70	32.56	54104	17412	2.92%
2026-01-30	32.60	32.10	0.11	0.34%	31.78	32.99	62738	20204	3.39%
2026-01-29	32.17	31.99	-0.41	-1.27%	31.71	32.56	43831	14096	2.37%
2026-01-28	33.02	32.40	-0.60	-1.82%	32.33	33.16	43718	14264	2.36%
2026-01-27	33.86	33.00	-0.80	-2.37%	32.39	33.99	65935	21637	3.56%