安克创新 (300866) - 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
2026-04-30	120.23	125.44	5.41	4.51%	120.23	130.80	98722	125295	3.21%
2026-04-29	118.00	120.03	1.34	1.13%	116.81	120.29	48475	57391	1.58%
2026-04-28	120.81	118.69	-3.21	-2.63%	118.06	125.79	65094	79307	2.12%
2026-04-27	120.60	121.90	0.28	0.23%	118.50	123.68	58703	71173	1.91%
2026-04-24	120.65	121.62	-0.38	-0.31%	120.00	124.80	77014	94491	2.50%
2026-04-23	119.80	122.00	3.57	3.01%	117.51	124.90	101696	123693	3.31%
2026-04-22	116.09	118.43	1.37	1.17%	115.01	118.90	66030	77329	2.15%
2026-04-21	116.50	117.06	0.05	0.04%	115.11	118.33	53662	62500	1.74%
2026-04-20	117.57	117.01	-0.34	-0.29%	115.80	119.85	64303	75437	2.09%
2026-04-17	119.73	117.35	-3.33	-2.76%	116.77	120.40	71543	84248	2.33%
2026-04-16	113.00	120.68	8.83	7.89%	112.00	120.88	128743	151706	4.19%
2026-04-15	114.50	111.85	-2.70	-2.36%	110.57	114.52	64811	72718	2.11%
2026-04-14	117.03	114.55	-1.81	-1.56%	113.31	117.45	60407	69073	1.96%
2026-04-13	115.01	116.36	-0.14	-0.12%	113.01	116.99	78153	90218	2.54%
2026-04-10	106.71	116.50	11.90	11.38%	106.71	118.28	138367	156164	4.50%
2026-04-09	102.50	104.60	0.61	0.59%	101.50	106.68	56568	58958	1.84%
2026-04-08	101.00	103.99	5.12	5.18%	99.80	104.18	60629	62063	1.97%
2026-04-07	101.00	98.87	-1.71	-1.70%	97.66	101.48	43726	43388	1.42%
2026-04-03	106.80	100.58	-3.72	-3.57%	100.50	106.86	49933	51477	1.62%
2026-04-02	108.00	104.30	-4.36	-4.01%	103.50	109.30	66452	70573	2.16%
2026-04-01	110.35	108.66	0.47	0.43%	106.95	110.68	60982	66350	1.98%
2026-03-31	110.33	108.19	-3.15	-2.83%	108.06	111.70	61569	67354	2.00%
2026-03-30	112.00	111.34	-2.07	-1.83%	110.02	115.90	68580	76620	2.23%
2026-03-27	109.67	113.41	2.50	2.25%	109.00	115.18	92032	103800	2.99%
2026-03-26	109.00	110.91	0.73	0.66%	108.20	116.48	111396	125490	3.62%
2026-03-25	108.31	110.18	0.04	0.04%	103.88	110.30	104974	112208	3.41%
2026-03-24	110.67	110.14	-0.53	-0.48%	107.25	111.68	90299	98475	2.94%
2026-03-23	105.00	110.67	4.09	3.84%	104.92	112.12	167395	183418	5.44%
2026-03-20	95.10	106.58	12.14	12.85%	94.25	108.30	163057	169425	5.30%
2026-03-19	97.17	94.44	-3.36	-3.44%	93.82	97.70	33988	32321	1.11%
2026-03-18	98.69	97.80	-1.88	-1.89%	97.13	100.19	34222	33543	1.11%
2026-03-17	98.74	99.68	0.95	0.96%	98.40	101.20	47691	47744	1.55%
2026-03-16	96.95	98.73	1.63	1.68%	96.95	99.60	44916	44268	1.46%
2026-03-13	95.06	97.10	1.26	1.31%	94.10	97.99	39423	37966	1.28%
2026-03-12	96.48	95.84	-1.03	-1.06%	95.23	96.90	22120	21248	0.72%
2026-03-11	94.85	96.87	2.01	2.12%	93.91	98.52	46569	45102	1.51%
2026-03-10	93.77	94.86	1.93	2.08%	92.80	95.15	37715	35471	1.23%
2026-03-09	94.78	92.93	-3.58	-3.71%	91.21	94.78	54029	49970	1.76%
2026-03-06	94.50	96.51	1.71	1.80%	94.09	97.97	31935	30884	1.04%
2026-03-05	96.39	94.80	-0.30	-0.32%	94.60	96.68	23656	22617	0.77%
2026-03-04	96.60	95.10	-2.00	-2.06%	95.00	99.48	37406	35990	1.22%
2026-03-03	95.60	97.10	3.19	3.40%	95.60	101.30	89357	88492	2.91%
2026-03-02	95.18	93.91	-2.86	-2.96%	92.53	95.48	58494	54916	1.90%
2026-02-27	97.02	96.77	-0.94	-0.96%	96.11	97.70	49891	48304	1.62%
2026-02-26	98.81	97.71	-1.10	-1.11%	96.30	99.27	46281	44945	1.51%
2026-02-25	99.60	98.81	-0.70	-0.70%	98.37	100.11	33566	33216	1.09%
2026-02-24	100.09	99.51	0.82	0.83%	99.51	101.88	19983	20102	0.65%
2026-02-13	100.47	98.69	-2.04	-2.03%	98.66	100.86	21086	21041	0.69%
2026-02-12	101.30	100.73	-0.53	-0.52%	100.37	101.88	17311	17474	0.56%
2026-02-11	101.35	101.26	-0.55	-0.54%	100.75	102.00	18806	19045	0.61%
2026-02-10	103.83	101.81	-1.32	-1.28%	101.41	103.91	23756	24271	0.77%
2026-02-09	104.05	103.13	0.41	0.40%	101.51	104.26	39047	40024	1.27%
2026-02-06	102.60	102.72	-1.54	-1.48%	102.00	103.88	24241	24929	0.79%
2026-02-05	101.77	104.26	2.48	2.44%	101.40	104.98	57010	59172	1.85%
2026-02-04	98.80	101.78	2.30	2.31%	98.60	101.98	37327	37587	1.21%
2026-02-03	99.50	99.48	0.76	0.77%	97.45	99.87	32658	32199	1.06%
2026-02-02	99.16	98.72	-0.86	-0.86%	98.51	101.24	38337	38181	1.25%
2026-01-30	100.98	99.58	-2.42	-2.37%	97.70	100.98	59361	58728	1.93%
2026-01-29	100.01	102.00	1.55	1.54%	99.36	102.87	43435	44071	1.41%
2026-01-28	103.06	100.45	-2.60	-2.52%	100.28	103.85	44671	45466	1.45%
2026-01-27	103.11	103.05	-0.06	-0.06%	101.56	104.10	39126	40153	1.27%
2026-01-26	105.41	103.11	-1.94	-1.85%	102.42	105.49	48954	50836	1.59%