昂利康(002940)股票行情
昂利康(002940)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 36.57 | 34.22 | -2.43 | -6.63% | 34.00 | 36.57 | 156005 | 53827.59 | 8.42% |
| 2025-12-11 | 37.44 | 36.65 | -0.58 | -1.56% | 36.63 | 37.50 | 64765 | 23873.94 | 3.50% |
| 2025-12-10 | 38.20 | 37.23 | -1.02 | -2.67% | 36.90 | 38.20 | 77410 | 28885.28 | 4.18% |
| 2025-12-09 | 38.15 | 38.25 | 0.07 | 0.18% | 37.83 | 39.05 | 69232 | 26587.85 | 3.74% |
| 2025-12-08 | 38.44 | 38.18 | 0.47 | 1.25% | 37.58 | 38.44 | 74151 | 28206.01 | 4.00% |
| 2025-12-05 | 37.80 | 37.71 | -0.55 | -1.44% | 37.50 | 38.21 | 76432 | 28807.34 | 4.13% |
| 2025-12-04 | 38.43 | 38.26 | -0.27 | -0.70% | 37.16 | 39.29 | 130093 | 49830.40 | 7.02% |
| 2025-12-03 | 37.00 | 38.53 | 1.56 | 4.22% | 36.50 | 39.06 | 161528 | 61027.81 | 8.72% |
| 2025-12-02 | 37.81 | 36.97 | -0.83 | -2.20% | 36.85 | 37.96 | 70052 | 26005.76 | 3.78% |
| 2025-12-01 | 38.00 | 37.80 | 0.15 | 0.40% | 37.20 | 38.00 | 76836 | 28940.92 | 4.15% |
| 2025-11-28 | 37.31 | 37.65 | 0.15 | 0.40% | 36.12 | 37.70 | 122662 | 45308.76 | 6.62% |
| 2025-11-27 | 38.24 | 37.50 | -1.23 | -3.18% | 37.01 | 38.31 | 149432 | 56196.00 | 8.07% |
| 2025-11-26 | 39.04 | 38.73 | -1.06 | -2.66% | 38.57 | 40.96 | 158578 | 63037.76 | 8.56% |
| 2025-11-25 | 39.08 | 39.79 | 0.74 | 1.90% | 38.56 | 40.74 | 122065 | 48821.16 | 6.59% |
| 2025-11-24 | 39.08 | 39.05 | 0.69 | 1.80% | 37.89 | 39.99 | 100034 | 38855.94 | 5.40% |
| 2025-11-21 | 39.40 | 38.46 | -1.94 | -4.80% | 38.40 | 40.37 | 120660 | 47180.54 | 6.51% |
| 2025-11-20 | 40.91 | 40.40 | -0.52 | -1.27% | 40.15 | 41.85 | 122071 | 49958.12 | 6.59% |
| 2025-11-19 | 42.38 | 40.92 | -1.75 | -4.10% | 40.44 | 42.43 | 153806 | 63463.79 | 8.30% |
| 2025-11-18 | 43.90 | 42.67 | -0.76 | -1.75% | 42.08 | 44.37 | 149201 | 63997.93 | 8.05% |
| 2025-11-17 | 46.80 | 43.43 | -3.57 | -7.60% | 43.22 | 46.80 | 251576 | 111246.34 | 13.58% |
| 2025-11-14 | 44.00 | 47.00 | 2.46 | 5.52% | 43.81 | 48.90 | 328582 | 151172.50 | 17.73% |
| 2025-11-13 | 43.69 | 44.54 | 0.48 | 1.09% | 42.20 | 45.39 | 287450 | 126849.38 | 15.51% |
| 2025-11-12 | 43.02 | 44.06 | 1.42 | 3.33% | 41.61 | 45.92 | 363534 | 159108.14 | 19.62% |
| 2025-11-11 | 41.40 | 42.64 | 1.17 | 2.82% | 40.51 | 43.90 | 373761 | 157374.86 | 20.17% |
| 2025-11-10 | 37.78 | 41.47 | 3.77 | 10.00% | 37.70 | 41.47 | 116984 | 47870.03 | 6.31% |
| 2025-11-07 | 39.05 | 37.70 | -1.56 | -3.97% | 37.65 | 40.21 | 139460 | 53862.98 | 7.53% |
| 2025-11-06 | 39.60 | 39.26 | -0.86 | -2.14% | 38.41 | 39.88 | 143242 | 55935.15 | 7.73% |
| 2025-11-05 | 40.02 | 40.12 | -0.71 | -1.74% | 38.60 | 41.96 | 236561 | 95335.13 | 12.77% |
| 2025-11-04 | 40.66 | 40.83 | -0.25 | -0.61% | 39.68 | 41.50 | 196129 | 79295.36 | 10.59% |
| 2025-11-03 | 40.84 | 41.08 | 1.35 | 3.40% | 39.73 | 42.00 | 320636 | 131199.83 | 17.31% |
| 2025-10-31 | 36.47 | 39.73 | 3.61 | 9.99% | 36.30 | 39.73 | 207842 | 80121.33 | 11.22% |
| 2025-10-30 | 37.88 | 36.12 | -1.81 | -4.77% | 36.10 | 37.89 | 127944 | 46803.23 | 6.91% |
| 2025-10-29 | 37.70 | 37.93 | 0.14 | 0.37% | 36.64 | 38.25 | 136608 | 51035.51 | 7.37% |
| 2025-10-28 | 39.19 | 37.79 | -1.89 | -4.76% | 37.68 | 39.37 | 171882 | 65697.01 | 9.28% |
| 2025-10-27 | 39.44 | 39.68 | 0.54 | 1.38% | 39.44 | 40.57 | 139536 | 55533.61 | 7.53% |
| 2025-10-24 | 39.53 | 39.14 | -1.17 | -2.90% | 38.75 | 40.43 | 169815 | 66795.52 | 9.17% |
| 2025-10-23 | 43.24 | 40.31 | -2.50 | -5.84% | 39.73 | 43.30 | 255552 | 105062.65 | 13.79% |
| 2025-10-22 | 39.56 | 42.81 | 3.89 | 9.99% | 39.56 | 42.81 | 110722 | 46618.79 | 5.98% |
| 2025-10-21 | 41.50 | 38.92 | -2.74 | -6.58% | 38.58 | 41.55 | 210700 | 82869.54 | 11.37% |
| 2025-10-20 | 43.52 | 41.66 | -3.16 | -7.05% | 40.40 | 44.20 | 214833 | 89911.12 | 11.60% |
| 2025-10-17 | 43.35 | 44.82 | 1.03 | 2.35% | 42.08 | 46.68 | 276778 | 123506.80 | 14.94% |
| 2025-10-16 | 41.92 | 43.79 | 2.59 | 6.29% | 41.30 | 44.80 | 352913 | 152150.94 | 19.05% |
| 2025-10-15 | 37.57 | 41.20 | 3.75 | 10.01% | 37.50 | 41.20 | 129579 | 51897.59 | 6.99% |
| 2025-10-14 | 38.57 | 37.45 | -1.01 | -2.63% | 37.30 | 39.48 | 89636 | 34290.80 | 4.84% |
| 2025-10-13 | 36.35 | 38.46 | 0.57 | 1.50% | 36.10 | 38.96 | 79496 | 30264.22 | 4.29% |
| 2025-10-10 | 37.60 | 37.89 | 0.49 | 1.31% | 37.26 | 38.48 | 69361 | 26330.74 | 3.74% |
| 2025-10-09 | 38.22 | 37.40 | -0.62 | -1.63% | 37.11 | 38.36 | 56976 | 21397.03 | 3.08% |
| 2025-09-30 | 37.69 | 38.02 | 0.61 | 1.63% | 37.21 | 38.20 | 58704 | 22151.32 | 3.17% |
| 2025-09-29 | 37.97 | 37.41 | -0.45 | -1.19% | 37.02 | 37.99 | 66491 | 24884.69 | 3.59% |
| 2025-09-26 | 38.41 | 37.86 | -1.01 | -2.60% | 37.65 | 38.80 | 79483 | 30251.70 | 4.29% |
| 2025-09-25 | 39.16 | 38.87 | -0.28 | -0.72% | 38.63 | 41.00 | 126202 | 50103.71 | 6.81% |
| 2025-09-24 | 38.39 | 39.15 | 0.74 | 1.93% | 38.10 | 39.58 | 72019 | 28063.26 | 3.89% |
| 2025-09-23 | 39.35 | 38.41 | -0.97 | -2.46% | 37.60 | 39.45 | 65947 | 25286.82 | 3.56% |
| 2025-09-22 | 39.82 | 39.38 | 0.02 | 0.05% | 38.90 | 40.28 | 51790 | 20388.19 | 2.80% |
| 2025-09-19 | 40.30 | 39.36 | -0.78 | -1.94% | 38.87 | 41.01 | 97110 | 38413.78 | 5.24% |
| 2025-09-18 | 41.50 | 40.14 | -1.14 | -2.76% | 39.67 | 41.90 | 129070 | 52741.25 | 6.97% |
| 2025-09-17 | 42.81 | 41.28 | -1.96 | -4.53% | 41.05 | 43.70 | 133264 | 55742.64 | 7.19% |
| 2025-09-16 | 43.46 | 43.24 | 0.04 | 0.09% | 42.94 | 44.68 | 123773 | 54251.01 | 6.68% |
| 2025-09-15 | 45.34 | 43.20 | -2.25 | -4.95% | 43.01 | 45.34 | 166886 | 73287.67 | 9.01% |
| 2025-09-12 | 41.49 | 45.45 | 4.13 | 10.00% | 41.14 | 45.45 | 172126 | 74367.98 | 9.29% |
| 2025-09-11 | 39.81 | 41.32 | 0.91 | 2.25% | 38.47 | 41.39 | 103259 | 41743.07 | 5.57% |
| 2025-09-10 | 41.00 | 40.41 | -0.46 | -1.13% | 40.28 | 41.74 | 77029 | 31488.15 | 4.16% |
| 2025-09-09 | 42.20 | 40.87 | -1.41 | -3.33% | 40.30 | 42.64 | 86608 | 35746.45 | 4.67% |
| 2025-09-08 | 42.45 | 42.28 | -0.40 | -0.94% | 41.75 | 43.50 | 85213 | 36222.62 | 4.60% |
| 2025-09-05 | 43.33 | 42.68 | -1.07 | -2.45% | 42.45 | 43.80 | 105046 | 45123.22 | 5.67% |
| 2025-09-04 | 45.61 | 43.75 | -2.06 | -4.50% | 42.72 | 46.24 | 109505 | 48650.06 | 5.91% |
| 2025-09-03 | 45.40 | 45.81 | 0.41 | 0.90% | 45.01 | 47.23 | 96764 | 44698.24 | 5.22% |
| 2025-09-02 | 49.00 | 45.40 | -3.60 | -7.35% | 44.60 | 49.10 | 142701 | 65942.98 | 7.70% |
| 2025-09-01 | 49.04 | 49.00 | -0.42 | -0.85% | 48.35 | 51.23 | 129233 | 64021.17 | 6.98% |
| 2025-08-29 | 49.27 | 49.42 | -0.08 | -0.16% | 49.13 | 50.55 | 79386 | 39504.23 | 4.28% |
| 2025-08-28 | 50.03 | 49.50 | -0.55 | -1.10% | 47.42 | 51.01 | 123981 | 60791.63 | 6.69% |
| 2025-08-27 | 52.87 | 50.05 | -2.83 | -5.35% | 50.05 | 53.80 | 121958 | 63232.33 | 6.58% |
| 2025-08-26 | 56.79 | 52.88 | -2.74 | -4.93% | 52.69 | 58.93 | 191030 | 105462.84 | 10.31% |
| 2025-08-25 | 50.50 | 55.62 | 5.06 | 10.01% | 50.20 | 55.62 | 131493 | 71387.84 | 7.10% |
| 2025-08-22 | 51.03 | 50.56 | -0.80 | -1.56% | 49.86 | 51.35 | 85916 | 43348.21 | 4.64% |
| 2025-08-21 | 49.00 | 51.36 | 1.91 | 3.86% | 48.40 | 53.49 | 151577 | 76906.11 | 8.18% |
| 2025-08-20 | 51.01 | 49.45 | -5.41 | -9.86% | 49.37 | 53.00 | 166539 | 84699.73 | 8.99% |
| 2025-08-19 | 50.90 | 54.86 | 4.36 | 8.63% | 50.90 | 55.50 | 256498 | 137292.53 | 13.84% |
| 2025-08-18 | 49.44 | 50.50 | 0.85 | 1.71% | 49.44 | 50.87 | 121333 | 60777.20 | 6.55% |
| 2025-08-15 | 50.51 | 49.65 | -1.61 | -3.14% | 48.00 | 51.48 | 153426 | 75648.80 | 8.28% |
深证大盘股票行情在线 K线走势图
昂利康(002940)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
