安科瑞 (300286) - 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
2026-05-07	24.90	25.31	0.63	2.55%	24.72	25.32	60218	15131	2.90%
2026-05-06	24.51	24.68	0.50	2.07%	24.26	24.76	55752	13695	2.68%
2026-04-30	24.24	24.18	0.05	0.21%	23.83	24.36	39407	9469	1.90%
2026-04-29	23.39	24.13	0.63	2.68%	23.33	24.20	42400	10166	2.04%
2026-04-28	24.12	23.50	-0.78	-3.21%	23.25	24.20	79696	18785	3.84%
2026-04-27	24.17	24.28	0.05	0.21%	23.94	24.35	45904	11098	2.21%
2026-04-24	24.08	24.23	0.21	0.87%	24.03	24.59	72177	17506	3.47%
2026-04-23	25.88	24.02	-2.27	-8.63%	23.82	25.89	162540	39597	7.82%
2026-04-22	25.87	26.29	0.28	1.08%	25.86	26.30	49941	13041	2.40%
2026-04-21	26.25	26.01	-0.30	-1.14%	25.80	26.31	43569	11299	2.10%
2026-04-20	26.16	26.31	0.16	0.61%	26.00	26.39	53371	13999	2.57%
2026-04-17	26.26	26.15	-0.09	-0.34%	25.86	26.58	55136	14409	2.65%
2026-04-16	26.09	26.24	0.31	1.20%	25.80	26.44	53301	13974	2.57%
2026-04-15	25.88	25.93	0.46	1.81%	25.71	26.28	70527	18332	3.39%
2026-04-14	25.50	25.47	0.39	1.56%	25.10	25.58	42929	10869	2.07%
2026-04-13	24.86	25.08	0.10	0.40%	24.56	25.16	50061	12456	2.41%
2026-04-10	24.90	24.98	0.30	1.22%	24.90	25.35	49901	12539	2.40%
2026-04-09	24.88	24.68	-0.43	-1.71%	24.49	25.01	46668	11555	2.25%
2026-04-08	24.41	25.11	1.26	5.28%	24.38	25.22	65703	16375	3.16%
2026-04-07	23.76	23.85	0.08	0.34%	23.70	24.50	45459	10931	2.19%
2026-04-03	24.86	23.77	-0.94	-3.80%	23.68	24.86	70922	17029	3.41%
2026-04-02	25.14	24.71	-0.58	-2.29%	24.46	25.71	56206	14022	2.71%
2026-04-01	25.21	25.29	0.49	1.98%	25.08	25.65	67065	16992	3.23%
2026-03-31	26.05	24.80	-1.28	-4.91%	24.76	26.06	118058	29865	5.68%
2026-03-30	27.40	26.08	-2.49	-8.72%	25.10	27.87	191140	49762	9.20%
2026-03-27	27.93	28.57	0.02	0.07%	27.78	28.90	45694	13004	2.20%
2026-03-26	28.82	28.55	-0.56	-1.92%	28.36	29.44	62959	18110	3.03%
2026-03-25	28.98	29.11	0.13	0.45%	28.72	30.42	98420	28917	4.74%
2026-03-24	28.00	28.98	1.69	6.19%	27.18	28.99	106314	30039	5.12%
2026-03-23	27.05	27.29	-0.45	-1.62%	27.05	29.18	113911	31891	5.48%
2026-03-20	28.85	27.74	-0.86	-3.01%	27.71	29.05	56734	16027	2.73%
2026-03-19	29.01	28.60	-0.86	-2.92%	28.41	29.42	46568	13405	2.24%
2026-03-18	28.76	29.46	0.73	2.54%	28.76	29.57	52234	15260	2.51%
2026-03-17	30.14	28.73	-1.32	-4.39%	28.68	30.25	66592	19575	3.20%
2026-03-16	30.69	30.05	-0.84	-2.72%	29.45	31.20	84662	25341	4.07%
2026-03-13	32.32	30.89	-1.67	-5.13%	30.75	32.41	94027	29395	4.53%
2026-03-12	32.36	32.56	0.23	0.71%	32.01	33.68	119656	39262	5.76%
2026-03-11	33.00	32.33	-0.71	-2.15%	32.15	33.09	104477	33978	5.03%
2026-03-10	33.40	33.04	-0.24	-0.72%	32.78	34.42	129195	43041	6.10%
2026-03-09	31.83	33.28	1.27	3.97%	30.80	33.64	191201	61885	9.03%
2026-03-06	31.43	32.01	0.59	1.88%	31.12	33.07	137668	44311	6.50%
2026-03-05	31.33	31.42	0.61	1.98%	31.25	32.23	133627	42367	6.31%
2026-03-04	29.33	30.81	1.05	3.53%	29.20	31.78	136582	42213	6.45%
2026-03-03	31.65	29.76	-2.32	-7.23%	29.68	32.23	153064	46726	7.23%
2026-03-02	32.74	32.08	-0.57	-1.75%	31.24	33.37	214761	68939	10.14%
2026-02-27	31.15	32.65	2.42	8.01%	31.15	35.34	347521	116994	16.41%
2026-02-26	28.91	30.23	1.47	5.11%	28.71	30.80	156199	46992	7.37%
2026-02-25	29.16	28.76	-0.41	-1.41%	28.53	29.58	68840	19769	3.25%
2026-02-24	28.02	29.17	1.61	5.84%	27.90	29.65	114848	33349	5.42%
2026-02-13	28.29	27.56	-0.92	-3.23%	27.45	28.62	40834	11346	1.93%
2026-02-12	27.91	28.48	0.83	3.00%	27.80	28.95	73902	21067	3.49%
2026-02-11	27.83	27.65	-0.16	-0.58%	27.60	28.12	33538	9316	1.58%
2026-02-10	27.74	27.81	0.07	0.25%	27.55	28.38	45696	12797	2.16%
2026-02-09	27.55	27.74	0.48	1.76%	27.09	27.86	45344	12480	2.14%
2026-02-06	26.80	27.26	0.22	0.81%	26.38	27.48	71232	19308	3.36%
2026-02-05	28.85	27.04	-1.84	-6.37%	26.92	28.86	87835	24074	4.15%
2026-02-04	28.94	28.88	-0.06	-0.21%	28.35	29.00	61663	17681	2.91%
2026-02-03	27.50	28.94	1.71	6.28%	27.06	29.00	97563	27574	4.61%
2026-02-02	27.52	27.23	-0.32	-1.16%	27.20	28.15	66091	18281	3.12%
2026-01-30	27.32	27.55	-0.11	-0.40%	26.73	27.85	65567	17962	3.10%
2026-01-29	28.09	27.66	-0.76	-2.67%	27.34	28.31	79058	21959	3.73%
2026-01-28	27.89	28.42	0.91	3.31%	27.70	29.55	134427	38765	6.35%