安克创新(300866)股票行情
安克创新(300866)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 |
|---|
| 2025-12-17 | 108.40 | 110.26 | 1.56 | 1.44% | 106.81 | 110.89 | 35786 | 38923.96 | 1.19% | 0.00 |
| 2025-12-16 | 109.92 | 108.70 | -2.00 | -1.81% | 108.39 | 111.18 | 34511 | 37737.27 | 1.14% | 0.00 |
| 2025-12-15 | 109.90 | 110.70 | 0.00 | 0.00% | 108.51 | 115.00 | 71660 | 80186.67 | 2.37% | 1.00 |
| 2025-12-12 | 107.20 | 110.70 | 2.67 | 2.47% | 106.81 | 111.00 | 107187 | 116916.16 | 3.55% | 4.00 |
| 2025-12-11 | 109.00 | 108.03 | -1.37 | -1.25% | 107.90 | 111.80 | 48751 | 53375.29 | 1.61% | 0.00 |
| 2025-12-10 | 107.02 | 109.40 | 1.69 | 1.57% | 106.00 | 109.65 | 45963 | 49764.45 | 1.52% | 0.00 |
| 2025-12-09 | 108.15 | 107.71 | -0.78 | -0.72% | 106.41 | 108.78 | 39200 | 42077.90 | 1.30% | 0.00 |
| 2025-12-08 | 111.20 | 108.49 | -2.68 | -2.41% | 107.55 | 111.21 | 60071 | 65201.70 | 1.99% | 2.00 |
| 2025-12-05 | 109.97 | 111.17 | 1.45 | 1.32% | 109.11 | 111.60 | 39590 | 43825.84 | 1.31% | 0.00 |
| 2025-12-04 | 109.95 | 109.72 | -0.23 | -0.21% | 109.21 | 111.25 | 39843 | 43929.04 | 1.32% | 4.00 |
| 2025-12-03 | 108.15 | 109.95 | 2.02 | 1.87% | 107.80 | 112.03 | 66178 | 73296.98 | 2.19% | 0.00 |
| 2025-12-02 | 110.99 | 107.93 | -3.25 | -2.92% | 107.31 | 111.22 | 45328 | 49214.54 | 1.50% | 1.00 |
| 2025-12-01 | 113.51 | 111.18 | 0.65 | 0.59% | 108.35 | 113.64 | 66463 | 73270.05 | 2.20% | 0.00 |
| 2025-11-28 | 110.70 | 110.53 | -0.17 | -0.15% | 107.41 | 111.50 | 61201 | 67043.21 | 2.03% | 0.00 |
| 2025-11-27 | 106.50 | 110.70 | 4.30 | 4.04% | 105.38 | 113.60 | 88513 | 97555.52 | 2.93% | 2.00 |
| 2025-11-26 | 104.96 | 106.40 | 0.15 | 0.14% | 104.04 | 107.92 | 52885 | 56190.68 | 1.75% | 2.00 |
| 2025-11-25 | 104.03 | 106.25 | 3.05 | 2.96% | 103.23 | 106.96 | 61114 | 64508.70 | 2.02% | 0.00 |
| 2025-11-24 | 103.45 | 103.20 | 0.09 | 0.09% | 102.38 | 104.75 | 42124 | 43548.77 | 1.39% | 0.00 |
| 2025-11-21 | 103.70 | 103.11 | -0.41 | -0.40% | 101.10 | 104.36 | 39860 | 40991.16 | 1.32% | 0.00 |
| 2025-11-20 | 104.30 | 103.52 | -0.28 | -0.27% | 103.10 | 105.43 | 25646 | 26702.08 | 0.85% | 0.00 |
| 2025-11-19 | 104.59 | 103.80 | -0.40 | -0.38% | 103.00 | 105.50 | 28885 | 30096.11 | 0.96% | 0.00 |
| 2025-11-18 | 104.95 | 104.20 | -0.77 | -0.73% | 103.82 | 106.23 | 32050 | 33545.96 | 1.06% | 0.00 |
| 2025-11-17 | 108.02 | 104.97 | -2.73 | -2.53% | 104.08 | 108.38 | 49417 | 52145.68 | 1.64% | 0.00 |
| 2025-11-14 | 109.64 | 107.70 | -2.51 | -2.28% | 107.70 | 111.00 | 37059 | 40412.86 | 1.23% | 1.00 |
| 2025-11-13 | 109.66 | 110.21 | 0.53 | 0.48% | 108.38 | 110.55 | 38189 | 41764.74 | 1.26% | 0.00 |
| 2025-11-12 | 109.50 | 109.68 | 0.38 | 0.35% | 108.40 | 110.27 | 26922 | 29458.44 | 0.89% | 0.00 |
| 2025-11-11 | 111.56 | 109.30 | -1.29 | -1.17% | 107.78 | 111.70 | 36043 | 39286.91 | 1.19% | 0.00 |
| 2025-11-10 | 110.89 | 110.59 | -0.31 | -0.28% | 108.40 | 111.33 | 31130 | 34084.30 | 1.03% | 0.00 |
| 2025-11-07 | 115.00 | 110.90 | -4.60 | -3.98% | 110.50 | 115.15 | 47843 | 53358.22 | 1.58% | 0.00 |
| 2025-11-06 | 113.95 | 115.50 | 2.26 | 2.00% | 113.05 | 116.80 | 31612 | 36425.25 | 1.05% | 0.00 |
| 2025-11-05 | 110.85 | 113.24 | 1.14 | 1.02% | 109.06 | 114.00 | 37017 | 41645.71 | 1.23% | 0.00 |
| 2025-11-04 | 113.90 | 112.10 | -1.73 | -1.52% | 110.90 | 115.56 | 33515 | 37724.08 | 1.11% | 3.00 |
| 2025-11-03 | 116.58 | 113.83 | -3.07 | -2.63% | 113.00 | 116.85 | 52326 | 59926.46 | 1.73% | 0.00 |
| 2025-10-31 | 114.28 | 116.90 | 3.95 | 3.50% | 113.62 | 117.99 | 84969 | 99062.49 | 2.81% | 0.00 |
| 2025-10-30 | 123.00 | 112.95 | -10.21 | -8.29% | 110.98 | 123.11 | 133767 | 154235.92 | 4.43% | 0.00 |
| 2025-10-29 | 125.88 | 123.16 | -2.72 | -2.16% | 121.32 | 126.97 | 40592 | 49740.86 | 1.34% | 0.00 |
| 2025-10-28 | 124.00 | 125.88 | 1.88 | 1.52% | 123.44 | 127.50 | 42735 | 53754.84 | 1.42% | 0.00 |
| 2025-10-27 | 123.39 | 124.00 | 0.99 | 0.80% | 123.11 | 125.20 | 37423 | 46462.90 | 1.24% | 0.00 |
| 2025-10-24 | 123.86 | 123.01 | 0.01 | 0.01% | 119.32 | 123.86 | 32702 | 39588.34 | 1.08% | 0.00 |
| 2025-10-23 | 121.60 | 123.00 | 0.86 | 0.70% | 119.82 | 123.29 | 20976 | 25572.53 | 0.69% | 2.00 |
| 2025-10-22 | 120.79 | 122.14 | 1.67 | 1.39% | 119.11 | 123.59 | 35677 | 43615.87 | 1.18% | 0.00 |
| 2025-10-21 | 119.98 | 120.47 | 1.01 | 0.85% | 117.62 | 120.50 | 39153 | 46712.57 | 1.30% | 0.00 |
| 2025-10-20 | 115.55 | 119.46 | 4.69 | 4.09% | 115.52 | 120.50 | 41467 | 49302.78 | 1.37% | 0.00 |
| 2025-10-17 | 118.93 | 114.77 | -3.90 | -3.29% | 114.51 | 119.88 | 32815 | 38035.22 | 1.09% | 1.00 |
| 2025-10-16 | 119.28 | 118.67 | -1.31 | -1.09% | 117.87 | 121.18 | 29002 | 34586.26 | 0.96% | 0.00 |
| 2025-10-15 | 116.78 | 119.98 | 5.40 | 4.71% | 114.62 | 119.98 | 42974 | 50647.39 | 1.42% | 6.00 |
| 2025-10-14 | 118.55 | 114.58 | -3.59 | -3.04% | 114.14 | 121.80 | 51944 | 60943.02 | 1.72% | 0.00 |
| 2025-10-13 | 118.84 | 118.17 | -2.84 | -2.35% | 115.00 | 122.55 | 60674 | 72116.25 | 2.01% | 0.00 |
| 2025-10-10 | 123.16 | 121.01 | -3.14 | -2.53% | 120.23 | 125.08 | 40711 | 50139.00 | 1.35% | 0.00 |
| 2025-10-09 | 122.44 | 124.15 | 2.42 | 1.99% | 120.92 | 125.81 | 54878 | 67728.06 | 1.82% | 0.00 |
| 2025-09-30 | 125.30 | 121.73 | -3.51 | -2.80% | 120.78 | 125.82 | 52274 | 63774.65 | 1.73% | 5.00 |
| 2025-09-29 | 124.20 | 125.24 | 1.04 | 0.84% | 122.56 | 125.89 | 34128 | 42481.31 | 1.13% | 0.00 |
| 2025-09-26 | 126.23 | 124.20 | -2.03 | -1.61% | 124.18 | 127.96 | 40709 | 51225.81 | 1.35% | 0.00 |
| 2025-09-25 | 128.00 | 126.23 | -2.77 | -2.15% | 125.05 | 128.65 | 55423 | 70227.72 | 1.84% | 2.00 |
| 2025-09-24 | 122.10 | 129.00 | 5.92 | 4.81% | 121.13 | 130.18 | 81215 | 103771.99 | 2.69% | 0.00 |
| 2025-09-23 | 121.00 | 123.08 | -3.17 | -2.51% | 120.06 | 125.57 | 119042 | 145692.92 | 3.94% | 0.00 |
| 2025-09-22 | 137.16 | 126.25 | -10.92 | -7.96% | 122.00 | 140.35 | 141194 | 182809.03 | 4.68% | 42.00 |
| 2025-09-19 | 136.87 | 137.17 | 0.21 | 0.15% | 135.30 | 139.15 | 39893 | 54631.76 | 1.32% | 1.00 |
| 2025-09-18 | 134.25 | 136.96 | 2.71 | 2.02% | 133.59 | 141.79 | 86094 | 118874.49 | 2.85% | 0.00 |
| 2025-09-17 | 130.77 | 134.25 | 3.27 | 2.50% | 130.23 | 135.39 | 47416 | 63614.43 | 1.57% | 0.00 |
| 2025-09-16 | 131.76 | 130.98 | -0.78 | -0.59% | 129.36 | 132.27 | 44039 | 57609.12 | 1.46% | 0.00 |
| 2025-09-15 | 133.18 | 131.76 | -2.72 | -2.02% | 130.15 | 134.11 | 50489 | 66366.61 | 1.67% | 0.00 |
| 2025-09-12 | 137.00 | 134.48 | -2.32 | -1.70% | 133.82 | 138.25 | 41102 | 55611.35 | 1.36% | 0.00 |
| 2025-09-11 | 136.00 | 136.80 | 0.31 | 0.23% | 134.23 | 137.69 | 33878 | 46106.96 | 1.12% | 0.00 |
| 2025-09-10 | 134.08 | 136.49 | 2.39 | 1.78% | 133.52 | 137.50 | 42296 | 57622.47 | 1.40% | 0.00 |
| 2025-09-09 | 133.99 | 134.80 | 0.70 | 0.52% | 132.02 | 137.78 | 42677 | 57632.80 | 1.41% | 0.00 |
| 2025-09-08 | 137.13 | 134.10 | -3.09 | -2.25% | 132.61 | 139.00 | 58785 | 79049.20 | 1.95% | 0.00 |
| 2025-09-05 | 133.90 | 137.19 | 5.56 | 4.22% | 132.60 | 137.44 | 58153 | 78917.39 | 1.93% | 0.00 |
| 2025-09-04 | 136.81 | 131.63 | -5.06 | -3.70% | 130.00 | 138.58 | 61520 | 81630.39 | 2.04% | 0.00 |
| 2025-09-03 | 142.00 | 136.69 | -5.57 | -3.92% | 135.50 | 142.00 | 72296 | 99416.36 | 2.39% | 0.00 |
| 2025-09-02 | 143.42 | 142.26 | -2.79 | -1.92% | 138.60 | 145.05 | 51823 | 73314.95 | 1.72% | 0.00 |
| 2025-09-01 | 141.73 | 145.05 | 4.82 | 3.44% | 141.04 | 146.89 | 70378 | 101675.49 | 2.33% | 0.00 |
| 2025-08-29 | 142.29 | 140.23 | 0.79 | 0.57% | 139.33 | 145.47 | 72911 | 103722.81 | 2.41% | 0.00 |
| 2025-08-28 | 136.01 | 139.44 | 3.43 | 2.52% | 135.15 | 140.83 | 54628 | 75527.94 | 1.81% | 0.00 |
| 2025-08-27 | 140.95 | 136.01 | -4.88 | -3.46% | 136.01 | 144.27 | 43219 | 60723.74 | 1.43% | 0.00 |
| 2025-08-26 | 142.52 | 140.89 | -3.11 | -2.16% | 139.30 | 143.38 | 56434 | 79538.19 | 1.87% | 0.00 |
| 2025-08-25 | 145.69 | 144.00 | -1.69 | -1.16% | 141.26 | 146.68 | 50991 | 72679.63 | 1.69% | 0.00 |
| 2025-08-22 | 145.30 | 145.69 | 0.82 | 0.57% | 144.56 | 149.00 | 38697 | 56614.00 | 1.28% | 0.00 |
| 2025-08-21 | 146.01 | 144.87 | -0.87 | -0.60% | 144.30 | 147.70 | 17380 | 25316.92 | 0.58% | 0.00 |
| 2025-08-20 | 143.08 | 145.74 | 2.34 | 1.63% | 141.56 | 145.96 | 23595 | 34037.23 | 0.78% | 0.00 |
深证大盘股票行情在线 K线走势图
安克创新(300866)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
