安科生物(300009)股票行情
安科生物(300009)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 | 9.73 | 9.75 | -0.03 | -0.31% | 9.67 | 9.79 | 129269 | 12589.50 | 1.05% | 0.00 |
| 2025-12-11 | 9.76 | 9.78 | 0.02 | 0.20% | 9.72 | 9.83 | 136141 | 13308.56 | 1.11% | 0.00 |
| 2025-12-10 | 9.73 | 9.76 | 0.04 | 0.41% | 9.65 | 9.80 | 104229 | 10140.35 | 0.85% | 0.00 |
| 2025-12-09 | 9.78 | 9.72 | -0.07 | -0.72% | 9.71 | 9.85 | 107462 | 10511.89 | 0.87% | 0.00 |
| 2025-12-08 | 9.75 | 9.79 | 0.05 | 0.51% | 9.75 | 9.90 | 152742 | 15004.09 | 1.24% | 0.00 |
| 2025-12-05 | 9.64 | 9.74 | 0.09 | 0.93% | 9.52 | 9.76 | 135103 | 13042.26 | 1.10% | 0.00 |
| 2025-12-04 | 9.64 | 9.65 | 0.02 | 0.21% | 9.58 | 9.68 | 128870 | 12415.24 | 1.05% | 0.00 |
| 2025-12-03 | 9.87 | 9.63 | -0.22 | -2.23% | 9.57 | 9.87 | 240115 | 23258.32 | 1.97% | 0.00 |
| 2025-12-02 | 9.96 | 9.85 | -0.11 | -1.10% | 9.83 | 9.97 | 113259 | 11172.27 | 0.93% | 0.00 |
| 2025-12-01 | 9.88 | 9.96 | 0.08 | 0.81% | 9.82 | 9.97 | 134716 | 13361.07 | 1.10% | 24.00 |
| 2025-11-28 | 9.90 | 9.88 | -0.03 | -0.30% | 9.78 | 9.91 | 149783 | 14761.32 | 1.23% | 0.00 |
| 2025-11-27 | 9.98 | 9.91 | -0.07 | -0.70% | 9.89 | 10.00 | 144397 | 14362.59 | 1.18% | 0.00 |
| 2025-11-26 | 9.96 | 9.98 | 0.03 | 0.30% | 9.95 | 10.19 | 235111 | 23717.37 | 1.92% | 0.00 |
| 2025-11-25 | 9.88 | 9.95 | 0.10 | 1.02% | 9.83 | 10.08 | 186010 | 18562.43 | 1.52% | 0.00 |
| 2025-11-24 | 9.90 | 9.85 | -0.02 | -0.20% | 9.74 | 9.98 | 264130 | 25967.43 | 2.16% | 18.00 |
| 2025-11-21 | 10.25 | 9.87 | -0.43 | -4.17% | 9.83 | 10.37 | 349917 | 35116.55 | 2.86% | 90.00 |
| 2025-11-20 | 10.42 | 10.30 | -0.13 | -1.25% | 10.28 | 10.47 | 158914 | 16461.66 | 1.30% | 0.00 |
| 2025-11-19 | 10.41 | 10.43 | 0.00 | 0.00% | 10.25 | 10.48 | 210106 | 21753.90 | 1.72% | 10.00 |
| 2025-11-18 | 10.62 | 10.43 | -0.14 | -1.32% | 10.36 | 10.67 | 221418 | 23211.29 | 1.81% | 0.00 |
| 2025-11-17 | 10.80 | 10.57 | -0.26 | -2.40% | 10.52 | 10.85 | 296766 | 31506.25 | 2.43% | 10.00 |
| 2025-11-14 | 10.91 | 10.83 | -0.19 | -1.72% | 10.82 | 11.01 | 287552 | 31389.28 | 2.35% | 0.00 |
| 2025-11-13 | 11.06 | 11.02 | -0.10 | -0.90% | 10.86 | 11.11 | 410664 | 45006.63 | 3.36% | 90.00 |
| 2025-11-12 | 11.38 | 11.12 | -0.04 | -0.36% | 11.03 | 11.52 | 542383 | 61057.72 | 4.44% | 0.00 |
| 2025-11-11 | 11.16 | 11.16 | -0.07 | -0.62% | 11.06 | 11.28 | 285480 | 31760.17 | 2.34% | 0.00 |
| 2025-11-10 | 10.98 | 11.23 | 0.30 | 2.74% | 10.85 | 11.28 | 473213 | 52677.95 | 3.87% | 58.00 |
| 2025-11-07 | 10.68 | 10.93 | 0.24 | 2.25% | 10.65 | 10.99 | 442340 | 48244.32 | 3.62% | 0.00 |
| 2025-11-06 | 10.74 | 10.69 | -0.08 | -0.74% | 10.59 | 10.76 | 260590 | 27753.41 | 2.13% | 0.00 |
| 2025-11-05 | 10.72 | 10.77 | -0.07 | -0.65% | 10.65 | 10.87 | 254008 | 27341.54 | 2.08% | 0.00 |
| 2025-11-04 | 10.87 | 10.84 | -0.06 | -0.55% | 10.67 | 10.97 | 381654 | 41250.61 | 3.12% | 0.00 |
| 2025-11-03 | 11.00 | 10.90 | -0.01 | -0.09% | 10.75 | 11.06 | 412930 | 44913.57 | 3.38% | 11.00 |
| 2025-10-31 | 10.30 | 10.91 | 0.69 | 6.75% | 10.22 | 10.99 | 816898 | 87573.44 | 6.69% | 80.00 |
| 2025-10-30 | 10.36 | 10.22 | -0.10 | -0.97% | 10.21 | 10.42 | 262396 | 26976.65 | 2.15% | 0.00 |
| 2025-10-29 | 10.22 | 10.32 | 0.09 | 0.88% | 10.12 | 10.32 | 203876 | 20826.55 | 1.67% | 50.00 |
| 2025-10-28 | 10.20 | 10.23 | 0.03 | 0.29% | 10.11 | 10.37 | 224102 | 22971.19 | 1.83% | 0.00 |
| 2025-10-27 | 10.13 | 10.20 | 0.13 | 1.29% | 10.11 | 10.25 | 204478 | 20834.03 | 1.67% | 29.00 |
| 2025-10-24 | 10.06 | 10.07 | -0.03 | -0.30% | 10.03 | 10.15 | 193023 | 19437.75 | 1.58% | 0.00 |
| 2025-10-23 | 10.22 | 10.10 | -0.16 | -1.56% | 10.02 | 10.30 | 216292 | 21854.04 | 1.77% | 1.00 |
| 2025-10-22 | 10.32 | 10.26 | -0.08 | -0.77% | 10.22 | 10.45 | 177703 | 18281.05 | 1.45% | 0.00 |
| 2025-10-21 | 10.20 | 10.34 | 0.29 | 2.89% | 10.18 | 10.39 | 276516 | 28524.49 | 2.26% | 1.00 |
| 2025-10-20 | 10.07 | 10.05 | 0.07 | 0.70% | 10.01 | 10.13 | 145686 | 14660.66 | 1.19% | 2.00 |
| 2025-10-17 | 10.24 | 9.98 | -0.25 | -2.44% | 9.98 | 10.34 | 248477 | 25132.57 | 2.03% | 12.00 |
| 2025-10-16 | 10.47 | 10.23 | -0.26 | -2.48% | 10.20 | 10.53 | 303289 | 31474.28 | 2.48% | 0.00 |
| 2025-10-15 | 10.20 | 10.49 | 0.31 | 3.05% | 10.12 | 10.54 | 366631 | 38183.84 | 3.00% | 0.00 |
| 2025-10-14 | 10.31 | 10.18 | -0.05 | -0.49% | 10.13 | 10.44 | 249587 | 25676.62 | 2.04% | 0.00 |
| 2025-10-13 | 10.10 | 10.23 | -0.09 | -0.87% | 9.98 | 10.24 | 230318 | 23337.32 | 1.89% | 11.00 |
| 2025-10-10 | 10.24 | 10.32 | 0.03 | 0.29% | 10.21 | 10.50 | 269365 | 27881.28 | 2.20% | 0.00 |
| 2025-10-09 | 10.18 | 10.29 | 0.21 | 2.08% | 10.10 | 10.33 | 290308 | 29711.91 | 2.38% | 0.00 |
| 2025-09-30 | 10.00 | 10.08 | 0.08 | 0.80% | 9.97 | 10.13 | 183857 | 18454.52 | 1.50% | 0.00 |
| 2025-09-29 | 10.00 | 10.00 | -0.01 | -0.10% | 9.87 | 10.07 | 219408 | 21846.01 | 1.80% | 0.00 |
| 2025-09-26 | 10.03 | 10.01 | -0.08 | -0.79% | 9.93 | 10.13 | 197189 | 19789.67 | 1.61% | 20.00 |
| 2025-09-25 | 10.15 | 10.09 | -0.10 | -0.98% | 10.07 | 10.31 | 233085 | 23665.79 | 1.91% | 0.00 |
| 2025-09-24 | 10.03 | 10.19 | 0.11 | 1.09% | 9.99 | 10.23 | 198357 | 20125.51 | 1.62% | 0.00 |
| 2025-09-23 | 10.28 | 10.08 | -0.26 | -2.51% | 9.95 | 10.35 | 345576 | 34807.76 | 2.83% | 0.00 |
| 2025-09-22 | 10.34 | 10.34 | 0.03 | 0.29% | 10.21 | 10.53 | 239323 | 24798.15 | 1.96% | 0.00 |
| 2025-09-19 | 10.65 | 10.31 | -0.40 | -3.73% | 10.29 | 10.81 | 464993 | 48690.37 | 3.81% | 0.00 |
| 2025-09-18 | 10.92 | 10.71 | 0.18 | 1.71% | 10.64 | 11.31 | 796748 | 87198.35 | 6.52% | 6.00 |
| 2025-09-17 | 10.63 | 10.53 | -0.11 | -1.03% | 10.50 | 10.67 | 219254 | 23119.15 | 1.79% | 0.00 |
| 2025-09-16 | 10.63 | 10.64 | 0.01 | 0.09% | 10.46 | 10.68 | 219400 | 23188.51 | 1.80% | 201.00 |
| 2025-09-15 | 10.75 | 10.63 | -0.09 | -0.84% | 10.60 | 10.86 | 260165 | 27882.67 | 2.13% | 0.00 |
| 2025-09-12 | 10.79 | 10.72 | -0.03 | -0.28% | 10.54 | 10.90 | 349801 | 37424.89 | 2.86% | 0.00 |
| 2025-09-11 | 10.50 | 10.75 | 0.13 | 1.22% | 10.29 | 10.75 | 332921 | 35125.32 | 2.73% | 25.00 |
| 2025-09-10 | 10.59 | 10.62 | 0.03 | 0.28% | 10.53 | 10.88 | 246212 | 26331.10 | 2.02% | 0.00 |
| 2025-09-09 | 11.00 | 10.59 | -0.42 | -3.81% | 10.50 | 11.02 | 412050 | 44209.97 | 3.37% | 0.00 |
| 2025-09-08 | 11.18 | 11.01 | -0.13 | -1.17% | 10.92 | 11.20 | 346769 | 38309.38 | 2.84% | 37.00 |
| 2025-09-05 | 10.95 | 11.14 | 0.10 | 0.91% | 10.72 | 11.16 | 501656 | 54792.34 | 4.11% | 8.00 |
| 2025-09-04 | 11.49 | 11.04 | -0.38 | -3.33% | 10.85 | 11.53 | 524283 | 58778.45 | 4.29% | 3.00 |
| 2025-09-03 | 11.56 | 11.42 | -0.06 | -0.52% | 11.35 | 11.80 | 533751 | 61701.45 | 4.37% | 10.00 |
| 2025-09-02 | 11.82 | 11.48 | -0.45 | -3.77% | 11.36 | 11.97 | 637959 | 74240.62 | 5.22% | 0.00 |
| 2025-09-01 | 11.28 | 11.93 | 0.71 | 6.33% | 11.15 | 11.97 | 891640 | 104232.96 | 7.30% | 175.00 |
| 2025-08-29 | 11.15 | 11.22 | 0.00 | 0.00% | 11.11 | 11.32 | 356763 | 40019.61 | 2.92% | 0.00 |
| 2025-08-28 | 11.15 | 11.22 | 0.08 | 0.72% | 10.83 | 11.27 | 543390 | 60221.00 | 4.45% | 1.00 |
| 2025-08-27 | 11.70 | 11.14 | -0.66 | -5.59% | 11.14 | 11.80 | 862282 | 99008.20 | 7.06% | 10.00 |
| 2025-08-26 | 12.26 | 11.80 | -0.03 | -0.25% | 11.76 | 12.36 | 1102652 | 132530.73 | 9.03% | 135.00 |
| 2025-08-25 | 11.66 | 11.83 | 0.24 | 2.07% | 11.58 | 11.93 | 702597 | 82668.20 | 5.75% | 0.00 |
| 2025-08-22 | 11.51 | 11.59 | -0.03 | -0.26% | 11.35 | 11.60 | 536958 | 61524.30 | 4.40% | 0.00 |
| 2025-08-21 | 11.74 | 11.62 | -0.12 | -1.02% | 11.51 | 11.83 | 477148 | 55628.84 | 3.91% | 0.00 |
| 2025-08-20 | 11.81 | 11.74 | -0.21 | -1.76% | 11.48 | 11.99 | 830971 | 97239.12 | 6.80% | 11.00 |
| 2025-08-19 | 11.83 | 11.95 | 0.14 | 1.19% | 11.78 | 12.51 | 1342835 | 163232.14 | 10.99% | 1.00 |
| 2025-08-18 | 11.80 | 11.81 | 0.06 | 0.51% | 11.68 | 11.98 | 758629 | 89629.01 | 6.21% | 1.00 |
| 2025-08-15 | 11.57 | 11.75 | 0.14 | 1.21% | 11.52 | 11.84 | 651844 | 76243.11 | 5.34% | 5.00 |
深证大盘股票行情在线 K线走势图
安科生物(300009)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
