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
2026-08-19	20.70	19.70	-1.24	-5.92%	19.61	20.71	60365	12111	2.91%
2026-08-18	21.10	20.94	-0.21	-0.99%	20.72	21.24	39224	8202	1.89%
2026-08-17	20.61	21.15	0.53	2.57%	20.49	21.17	42155	8837	2.03%
2026-08-14	20.66	20.62	-0.03	-0.15%	20.31	20.75	34114	6989	1.64%
2026-08-13	20.91	20.65	-0.25	-1.20%	20.61	21.25	54620	11412	2.63%
2026-08-12	20.68	20.90	0.19	0.92%	20.66	21.12	38407	8036	1.85%
2026-08-11	20.82	20.71	-0.18	-0.86%	20.56	20.95	30534	6342	1.47%
2026-08-10	20.81	20.89	0.07	0.34%	20.65	20.94	37026	7705	1.78%
2026-08-07	20.70	20.82	-0.02	-0.10%	20.38	20.88	45340	9370	2.18%
2026-08-06	21.16	20.84	-0.49	-2.30%	20.64	21.27	60753	12711	2.92%
2026-08-05	21.30	21.33	0.03	0.14%	21.00	21.61	66943	14292	3.22%
2026-08-04	21.00	21.30	0.59	2.85%	20.81	21.45	70250	14867	3.38%
2026-08-03	20.18	20.71	0.61	3.03%	20.18	20.88	73170	15067	3.52%
2026-07-31	19.75	20.10	0.70	3.61%	19.60	20.25	66752	13398	3.21%
2026-07-30	19.65	19.40	-0.28	-1.42%	19.31	19.92	48249	9441	2.32%
2026-07-29	19.26	19.68	0.44	2.29%	19.05	19.85	46385	9038	2.23%
2026-07-28	19.50	19.24	-0.51	-2.58%	19.13	19.71	46781	9051	2.25%
2026-07-27	19.32	19.75	0.29	1.49%	19.16	19.77	49729	9751	2.39%
2026-07-24	20.33	19.46	-0.87	-4.28%	19.23	20.36	81490	15990	3.92%
2026-07-23	19.21	20.33	0.97	5.01%	19.13	20.38	93680	18745	4.51%
2026-07-22	19.45	19.36	0.06	0.31%	19.12	19.91	82203	16056	3.96%
2026-07-21	18.80	19.30	0.56	2.99%	17.65	19.36	103830	19302	5.00%
2026-07-20	18.77	18.74	0.40	2.18%	18.33	19.50	96754	18377	4.66%
2026-07-17	18.86	18.34	-0.61	-3.22%	18.29	19.35	81696	15384	3.93%
2026-07-16	19.00	18.95	-0.19	-0.99%	18.85	19.87	68627	13197	3.30%
2026-07-15	20.17	19.14	-0.95	-4.73%	19.04	20.17	100939	19611	4.86%
2026-07-14	19.98	20.09	0.06	0.30%	19.14	20.25	80511	15832	3.87%
2026-07-13	20.59	20.03	-0.83	-3.98%	19.82	21.02	72013	14543	3.47%
2026-07-10	20.89	20.86	0.00	0.00%	20.63	21.57	74480	15713	3.58%
2026-07-09	20.70	20.86	0.19	0.92%	19.80	20.90	85530	17463	4.12%
2026-07-08	21.51	20.67	-0.86	-3.99%	20.66	21.68	77984	16359	3.75%
2026-07-07	22.60	21.53	-1.02	-4.52%	21.45	22.66	86337	18913	4.16%
2026-07-06	23.17	22.55	-0.42	-1.83%	22.51	23.96	98320	22690	4.73%
2026-07-03	22.88	22.97	0.26	1.14%	22.52	23.60	74761	17265	3.60%
2026-07-02	23.42	22.71	-0.91	-3.85%	22.60	24.14	98754	22943	4.75%
2026-07-01	24.05	23.62	-0.53	-2.19%	23.01	24.11	97994	23024	4.72%
2026-06-30	24.01	24.15	0.13	0.54%	23.51	24.53	80610	19403	3.88%
2026-06-29	24.99	24.02	-0.89	-3.57%	23.73	25.60	105155	25685	5.06%
2026-06-26	26.52	24.91	-0.80	-3.11%	24.70	26.81	123407	31467	5.94%
2026-06-25	28.49	25.71	-2.51	-8.89%	25.30	28.49	162003	42912	7.80%
2026-06-24	28.38	28.22	-0.59	-2.05%	27.60	29.10	74646	21019	3.59%
2026-06-23	30.61	28.81	-1.79	-5.85%	28.55	30.98	117351	34352	5.65%
2026-06-22	28.00	30.60	2.51	8.94%	27.91	31.26	153918	45902	7.41%
2026-06-18	28.69	28.09	-0.74	-2.57%	28.00	29.30	80306	22958	3.87%
2026-06-17	29.00	28.83	-0.44	-1.50%	28.65	29.80	94558	27471	4.55%
2026-06-16	27.51	29.27	1.82	6.63%	27.51	30.57	128190	37690	6.17%
2026-06-15	26.64	27.45	0.88	3.31%	26.47	27.46	98544	26538	4.74%
2026-06-12	27.65	26.57	-0.63	-2.32%	26.35	27.80	69833	18902	3.36%
2026-06-11	27.66	27.20	-0.74	-2.65%	26.68	28.05	66501	18144	3.20%
2026-06-10	29.36	27.94	-2.11	-7.02%	27.44	29.50	113681	31917	5.47%
2026-06-09	30.84	30.05	-0.65	-2.12%	29.62	31.19	96160	28923	4.63%
2026-06-08	31.19	30.70	-2.05	-6.26%	30.20	32.43	98712	30826	4.75%
2026-06-05	32.18	32.75	-0.30	-0.91%	31.25	33.85	136953	44693	6.59%
2026-06-04	32.20	33.05	0.43	1.32%	31.96	34.00	129290	42835	6.22%
2026-06-03	31.08	32.62	2.03	6.64%	31.08	34.15	176461	58140	8.49%
2026-06-02	31.27	30.59	-0.66	-2.11%	29.58	31.28	113508	34356	5.46%
2026-06-01	32.80	31.25	-0.65	-2.04%	30.92	32.85	127964	40392	6.16%
2026-05-29	34.42	31.90	-2.43	-7.08%	31.45	34.45	187493	60516	9.02%
2026-05-28	33.80	34.33	0.20	0.59%	33.43	34.90	166912	57141	8.03%
2026-05-27	35.43	34.13	-1.52	-4.26%	33.72	36.18	253042	88100	12.18%
2026-05-26	31.85	35.65	3.38	10.47%	31.60	36.90	378021	131796	18.19%
2026-05-25	32.97	32.27	2.76	9.35%	31.70	35.20	426616	141973	20.53%
2026-05-22	26.57	29.51	3.46	13.28%	26.24	29.85	246227	69122	11.85%
2026-05-21	27.97	26.05	-2.06	-7.33%	25.91	28.28	210864	57478	10.15%
2026-05-20	26.05	28.11	2.37	9.21%	26.00	29.31	264875	74923	12.75%
2026-05-19	24.94	25.74	0.81	3.25%	24.58	25.85	74755	18992	3.60%
2026-05-18	24.58	24.93	0.37	1.51%	24.53	25.44	68060	17017	3.28%
2026-05-15	25.60	24.91	-0.65	-2.54%	24.69	25.70	56664	14235	2.73%
2026-05-14	26.32	25.56	-0.74	-2.81%	25.48	26.44	59674	15420	2.87%
2026-05-13	25.57	26.30	0.76	2.98%	25.49	26.45	76997	20154	3.71%
2026-05-12	25.75	25.54	0.02	0.08%	25.23	25.75	52568	13397	2.53%