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
2026-06-18	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%
2026-05-11	25.15	25.52	0.38	1.51%	25.14	25.68	58716	14950	2.83%
2026-05-08	25.32	25.14	-0.17	-0.67%	24.75	25.32	52408	13095	2.52%
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%