安科瑞(300286)股票行情
安科瑞(300286)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 | 22.54 | 23.13 | 0.59 | 2.62% | 22.53 | 23.29 | 55282 | 12733.92 | 2.61% | 0.00 |
| 2025-12-11 | 22.70 | 22.54 | -0.13 | -0.57% | 22.53 | 23.04 | 34067 | 7765.34 | 1.61% | 0.00 |
| 2025-12-10 | 22.80 | 22.67 | -0.11 | -0.48% | 22.47 | 22.80 | 25613 | 5792.58 | 1.21% | 0.00 |
| 2025-12-09 | 22.98 | 22.78 | -0.29 | -1.26% | 22.76 | 23.11 | 29064 | 6654.60 | 1.37% | 0.00 |
| 2025-12-08 | 22.88 | 23.07 | 0.24 | 1.05% | 22.73 | 23.21 | 44729 | 10291.13 | 2.11% | 0.00 |
| 2025-12-05 | 22.55 | 22.83 | 0.28 | 1.24% | 22.42 | 22.89 | 23507 | 5348.58 | 1.11% | 19.00 |
| 2025-12-04 | 22.53 | 22.55 | -0.05 | -0.22% | 22.32 | 22.68 | 18397 | 4140.69 | 0.87% | 0.00 |
| 2025-12-03 | 22.86 | 22.60 | -0.18 | -0.79% | 22.54 | 22.89 | 21652 | 4905.34 | 1.02% | 0.00 |
| 2025-12-02 | 22.95 | 22.78 | -0.13 | -0.57% | 22.64 | 22.95 | 25434 | 5790.57 | 1.20% | 0.00 |
| 2025-12-01 | 23.03 | 22.91 | -0.09 | -0.39% | 22.85 | 23.22 | 33924 | 7787.06 | 1.60% | 0.00 |
| 2025-11-28 | 22.79 | 23.00 | 0.11 | 0.48% | 22.70 | 23.03 | 29158 | 6679.99 | 1.38% | 0.00 |
| 2025-11-27 | 22.41 | 22.89 | 0.61 | 2.74% | 22.32 | 23.29 | 67804 | 15603.54 | 3.20% | 0.00 |
| 2025-11-26 | 22.52 | 22.28 | -0.25 | -1.11% | 22.23 | 22.74 | 38793 | 8716.74 | 1.83% | 0.00 |
| 2025-11-25 | 22.72 | 22.53 | -0.05 | -0.22% | 22.46 | 22.98 | 43053 | 9781.75 | 2.03% | 0.00 |
| 2025-11-24 | 22.45 | 22.58 | 0.31 | 1.39% | 22.22 | 22.70 | 38018 | 8547.01 | 1.79% | 0.00 |
| 2025-11-21 | 23.17 | 22.27 | -1.19 | -5.07% | 22.10 | 23.28 | 73571 | 16609.73 | 3.47% | 0.00 |
| 2025-11-20 | 23.86 | 23.46 | -0.26 | -1.10% | 23.34 | 24.04 | 46146 | 10957.76 | 2.18% | 0.00 |
| 2025-11-19 | 24.13 | 23.72 | -0.41 | -1.70% | 23.68 | 24.29 | 40125 | 9585.37 | 1.89% | 91.00 |
| 2025-11-18 | 24.43 | 24.13 | -0.45 | -1.83% | 23.88 | 24.54 | 51771 | 12504.95 | 2.44% | 0.00 |
| 2025-11-17 | 25.10 | 24.58 | -0.65 | -2.58% | 24.39 | 25.21 | 66744 | 16465.79 | 3.15% | 10.00 |
| 2025-11-14 | 25.72 | 25.23 | -0.71 | -2.74% | 25.22 | 25.82 | 63810 | 16250.38 | 3.01% | 0.00 |
| 2025-11-13 | 25.34 | 25.94 | 0.53 | 2.09% | 25.10 | 26.53 | 90041 | 23247.17 | 4.25% | 5.00 |
| 2025-11-12 | 26.69 | 25.41 | -1.30 | -4.87% | 25.00 | 26.71 | 128089 | 32750.30 | 6.05% | 0.00 |
| 2025-11-11 | 27.11 | 26.71 | 0.18 | 0.68% | 26.60 | 27.99 | 142901 | 38748.13 | 6.75% | 0.00 |
| 2025-11-10 | 26.78 | 26.53 | 0.19 | 0.72% | 26.14 | 26.81 | 93723 | 24794.54 | 4.42% | 41.00 |
| 2025-11-07 | 26.35 | 26.34 | -0.27 | -1.01% | 26.32 | 26.99 | 84505 | 22410.66 | 3.99% | 0.00 |
| 2025-11-06 | 27.00 | 26.61 | -0.08 | -0.30% | 26.37 | 27.30 | 121956 | 32496.10 | 5.76% | 0.00 |
| 2025-11-05 | 24.97 | 26.69 | 1.37 | 5.41% | 24.90 | 27.03 | 172925 | 45378.39 | 8.16% | 0.00 |
| 2025-11-04 | 25.48 | 25.32 | -0.18 | -0.71% | 25.13 | 25.97 | 56265 | 14329.74 | 2.66% | 0.00 |
| 2025-11-03 | 25.25 | 25.50 | 0.27 | 1.07% | 25.18 | 25.66 | 63280 | 16084.71 | 2.99% | 3.00 |
| 2025-10-31 | 25.29 | 25.23 | -0.07 | -0.28% | 25.10 | 25.58 | 61081 | 15446.95 | 2.88% | 0.00 |
| 2025-10-30 | 25.69 | 25.30 | -0.44 | -1.71% | 25.26 | 26.11 | 79871 | 20440.70 | 3.77% | 0.00 |
| 2025-10-29 | 24.26 | 25.74 | 1.48 | 6.10% | 24.18 | 26.28 | 168429 | 43076.47 | 7.95% | 7.00 |
| 2025-10-28 | 24.26 | 24.26 | 0.00 | 0.00% | 23.96 | 24.54 | 59411 | 14383.13 | 2.80% | 0.00 |
| 2025-10-27 | 23.94 | 24.26 | 0.53 | 2.23% | 23.60 | 24.39 | 79141 | 19059.67 | 3.74% | 0.00 |
| 2025-10-24 | 23.56 | 23.73 | 0.09 | 0.38% | 23.56 | 24.07 | 41106 | 9799.74 | 1.94% | 0.00 |
| 2025-10-23 | 23.82 | 23.64 | -0.36 | -1.50% | 22.88 | 23.85 | 68047 | 15871.95 | 3.21% | 0.00 |
| 2025-10-22 | 24.35 | 24.00 | -0.59 | -2.40% | 23.80 | 24.76 | 89781 | 21655.51 | 4.24% | 0.00 |
| 2025-10-21 | 24.37 | 24.59 | 0.18 | 0.74% | 24.27 | 25.09 | 55785 | 13787.31 | 3.17% | 0.00 |
| 2025-10-20 | 24.40 | 24.41 | 0.40 | 1.67% | 24.25 | 24.94 | 68807 | 16901.48 | 3.91% | 0.00 |
| 2025-10-17 | 25.71 | 24.01 | -1.69 | -6.58% | 24.00 | 25.87 | 116026 | 28465.72 | 6.60% | 0.00 |
| 2025-10-16 | 26.12 | 25.70 | -0.13 | -0.50% | 25.47 | 26.30 | 106535 | 27471.08 | 6.06% | 0.00 |
| 2025-10-15 | 24.57 | 25.83 | 1.03 | 4.15% | 24.36 | 25.90 | 107262 | 27273.82 | 6.10% | 0.00 |
| 2025-10-14 | 24.70 | 24.80 | 0.11 | 0.45% | 24.26 | 25.22 | 62277 | 15417.88 | 3.54% | 0.00 |
| 2025-10-13 | 23.83 | 24.69 | -0.01 | -0.04% | 23.26 | 24.85 | 63278 | 15372.10 | 3.60% | 0.00 |
| 2025-10-10 | 24.20 | 24.70 | 0.39 | 1.60% | 24.07 | 25.21 | 71259 | 17547.08 | 4.05% | 0.00 |
| 2025-10-09 | 24.96 | 24.31 | -0.41 | -1.66% | 24.19 | 24.97 | 53118 | 13060.57 | 3.02% | 0.00 |
| 2025-09-30 | 24.55 | 24.72 | 0.26 | 1.06% | 24.32 | 25.08 | 41219 | 10179.82 | 2.35% | 0.00 |
| 2025-09-29 | 24.60 | 24.46 | -0.23 | -0.93% | 24.31 | 24.94 | 40852 | 10036.15 | 2.32% | 0.00 |
| 2025-09-26 | 25.04 | 24.69 | -0.43 | -1.71% | 24.69 | 25.39 | 46712 | 11698.23 | 2.66% | 0.00 |
| 2025-09-25 | 24.95 | 25.12 | 0.36 | 1.45% | 24.77 | 25.72 | 67876 | 17151.11 | 3.86% | 0.00 |
| 2025-09-24 | 24.51 | 24.76 | 0.17 | 0.69% | 24.20 | 24.77 | 34494 | 8468.42 | 1.96% | 0.00 |
| 2025-09-23 | 24.60 | 24.59 | 0.03 | 0.12% | 23.91 | 24.90 | 48687 | 11831.78 | 2.77% | 0.00 |
| 2025-09-22 | 24.65 | 24.56 | -0.16 | -0.65% | 24.30 | 24.78 | 30793 | 7551.47 | 1.75% | 0.00 |
| 2025-09-19 | 24.46 | 24.72 | 0.10 | 0.41% | 24.46 | 24.95 | 40671 | 10054.80 | 2.31% | 0.00 |
| 2025-09-18 | 25.53 | 24.62 | -1.01 | -3.94% | 24.36 | 25.76 | 77109 | 19349.40 | 4.39% | 1.00 |
| 2025-09-17 | 25.09 | 25.63 | 0.52 | 2.07% | 24.81 | 25.65 | 64021 | 16232.67 | 3.64% | 0.00 |
| 2025-09-16 | 24.74 | 25.11 | 0.41 | 1.66% | 24.58 | 25.29 | 51456 | 12872.77 | 2.93% | 0.00 |
| 2025-09-15 | 24.73 | 24.70 | -0.03 | -0.12% | 24.63 | 25.25 | 45526 | 11330.40 | 2.59% | 0.00 |
| 2025-09-12 | 25.00 | 24.73 | -0.23 | -0.92% | 24.60 | 25.12 | 43729 | 10867.42 | 2.49% | 0.00 |
| 2025-09-11 | 23.71 | 24.96 | 1.21 | 5.09% | 23.58 | 25.25 | 79978 | 19783.29 | 4.55% | 0.00 |
| 2025-09-10 | 24.03 | 23.85 | -0.18 | -0.75% | 23.54 | 24.14 | 41021 | 9780.93 | 2.33% | 0.00 |
| 2025-09-09 | 24.51 | 24.03 | -0.56 | -2.28% | 23.87 | 24.60 | 42820 | 10352.12 | 2.44% | 0.00 |
| 2025-09-08 | 24.38 | 24.59 | 0.25 | 1.03% | 24.20 | 24.60 | 45411 | 11080.80 | 2.58% | 4.00 |
| 2025-09-05 | 23.18 | 24.34 | 1.18 | 5.09% | 23.18 | 24.43 | 55528 | 13298.66 | 3.16% | 2.00 |
| 2025-09-04 | 23.29 | 23.16 | -0.12 | -0.52% | 22.80 | 23.80 | 43402 | 10132.81 | 2.47% | 20.00 |
| 2025-09-03 | 23.88 | 23.28 | -0.42 | -1.77% | 23.23 | 23.88 | 28438 | 6680.03 | 1.62% | 0.00 |
| 2025-09-02 | 24.01 | 23.70 | -0.40 | -1.66% | 23.28 | 24.12 | 47274 | 11174.90 | 2.69% | 0.00 |
| 2025-09-01 | 24.09 | 24.10 | 0.05 | 0.21% | 23.78 | 24.31 | 46043 | 11074.23 | 2.62% | 0.00 |
| 2025-08-29 | 23.92 | 24.05 | 0.17 | 0.71% | 23.68 | 24.49 | 59961 | 14458.90 | 3.41% | 0.00 |
| 2025-08-28 | 24.01 | 23.88 | -0.16 | -0.67% | 23.08 | 24.30 | 79368 | 18795.04 | 4.52% | 0.00 |
| 2025-08-27 | 24.54 | 24.04 | -0.65 | -2.63% | 23.90 | 25.08 | 85204 | 21032.41 | 4.85% | 3.00 |
| 2025-08-26 | 25.27 | 24.69 | 0.66 | 2.75% | 24.55 | 25.83 | 147790 | 37023.43 | 8.41% | 0.00 |
| 2025-08-25 | 24.34 | 24.03 | -0.14 | -0.58% | 23.88 | 24.43 | 55782 | 13432.80 | 3.17% | 0.00 |
| 2025-08-22 | 24.03 | 24.17 | 0.10 | 0.42% | 23.80 | 24.25 | 43666 | 10501.29 | 2.48% | 0.00 |
| 2025-08-21 | 23.70 | 24.07 | 0.47 | 1.99% | 23.51 | 24.37 | 69132 | 16575.19 | 3.93% | 0.00 |
| 2025-08-20 | 23.23 | 23.60 | 0.30 | 1.29% | 23.01 | 23.76 | 38461 | 9012.48 | 2.19% | 0.00 |
| 2025-08-19 | 23.28 | 23.30 | 0.05 | 0.22% | 23.04 | 23.43 | 34972 | 8122.97 | 1.99% | 0.00 |
| 2025-08-18 | 22.79 | 23.25 | 0.51 | 2.24% | 22.69 | 23.45 | 58586 | 13543.72 | 3.33% | 0.00 |
| 2025-08-15 | 22.24 | 22.74 | 0.47 | 2.11% | 22.24 | 22.83 | 35721 | 8090.86 | 2.03% | 0.00 |
深证大盘股票行情在线 K线走势图
安科瑞(300286)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
