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 |
|---|
| 2025-04-18 | 77.61 | 79.52 | 1.92 | 2.47% | 77.61 | 81.78 | 38714 | 31004.48 | 1.31% | 0.00 |
| 2025-04-17 | 77.54 | 77.60 | -0.24 | -0.31% | 77.30 | 78.80 | 26957 | 21033.66 | 0.91% | 0.00 |
| 2025-04-16 | 80.17 | 77.84 | -2.03 | -2.54% | 76.27 | 81.20 | 38786 | 30165.14 | 1.31% | 0.00 |
| 2025-04-15 | 80.40 | 79.87 | -0.31 | -0.39% | 78.98 | 80.98 | 32045 | 25622.97 | 1.08% | 0.00 |
| 2025-04-14 | 82.90 | 80.18 | 1.27 | 1.61% | 79.92 | 83.59 | 64795 | 52749.67 | 2.19% | 0.00 |
| 2025-04-11 | 77.77 | 78.91 | -0.44 | -0.55% | 75.93 | 80.00 | 61808 | 48132.20 | 2.09% | 1.00 |
| 2025-04-10 | 82.86 | 79.35 | 4.93 | 6.62% | 77.93 | 85.16 | 99502 | 79951.91 | 3.36% | 5.00 |
| 2025-04-09 | 73.40 | 74.42 | -1.82 | -2.39% | 69.98 | 76.41 | 64750 | 47782.36 | 2.18% | 0.00 |
| 2025-04-08 | 77.76 | 76.24 | 0.00 | 0.00% | 74.60 | 80.24 | 79912 | 61306.96 | 2.70% | 0.00 |
| 2025-04-07 | 75.21 | 76.24 | -17.76 | -18.89% | 75.20 | 84.00 | 115202 | 91147.24 | 3.89% | 0.00 |
| 2025-04-03 | 101.75 | 94.00 | -11.72 | -11.09% | 90.50 | 101.75 | 104362 | 99082.30 | 3.52% | 1.00 |
| 2025-04-02 | 104.11 | 105.72 | 1.61 | 1.55% | 103.50 | 106.55 | 26402 | 27749.29 | 0.89% | 0.00 |
| 2025-04-01 | 103.23 | 104.11 | 0.99 | 0.96% | 101.94 | 105.38 | 34530 | 35821.63 | 1.16% | 0.00 |
| 2025-03-31 | 102.56 | 103.12 | 0.07 | 0.07% | 101.88 | 104.85 | 20719 | 21397.39 | 0.70% | 0.00 |
| 2025-03-28 | 104.08 | 103.05 | -0.72 | -0.69% | 103.00 | 105.00 | 18334 | 19048.35 | 0.62% | 0.00 |
| 2025-03-27 | 100.66 | 103.77 | 2.68 | 2.65% | 100.55 | 104.97 | 29798 | 30874.35 | 1.01% | 0.00 |
| 2025-03-26 | 101.14 | 101.09 | -0.35 | -0.35% | 101.02 | 103.00 | 24953 | 25391.54 | 0.84% | 0.00 |
| 2025-03-25 | 103.06 | 101.44 | -1.55 | -1.51% | 101.06 | 103.85 | 25687 | 26271.69 | 0.87% | 0.00 |
| 2025-03-24 | 98.53 | 102.99 | 3.99 | 4.03% | 98.11 | 103.33 | 49041 | 50219.88 | 1.65% | 9.00 |
| 2025-03-21 | 103.03 | 99.00 | -4.90 | -4.72% | 98.18 | 103.88 | 42092 | 42108.13 | 1.42% | 0.00 |
| 2025-03-20 | 104.00 | 103.90 | 0.81 | 0.79% | 102.21 | 105.49 | 41045 | 42801.18 | 1.38% | 8.00 |
| 2025-03-19 | 101.58 | 103.09 | 1.29 | 1.27% | 101.18 | 104.17 | 40581 | 41857.18 | 1.37% | 0.00 |
| 2025-03-18 | 100.24 | 101.80 | 1.68 | 1.68% | 99.77 | 102.70 | 40116 | 40727.64 | 1.35% | 0.00 |
| 2025-03-17 | 100.50 | 100.12 | -0.12 | -0.12% | 99.60 | 101.71 | 28853 | 28970.06 | 0.97% | 0.00 |
| 2025-03-14 | 99.19 | 100.24 | -0.26 | -0.26% | 99.19 | 100.99 | 35639 | 35781.52 | 1.20% | 0.00 |
| 2025-03-13 | 99.70 | 100.50 | 0.64 | 0.64% | 98.73 | 100.68 | 38219 | 38187.98 | 1.29% | 3.00 |
| 2025-03-12 | 101.52 | 99.86 | -2.38 | -2.33% | 98.50 | 101.95 | 59306 | 59262.01 | 2.00% | 0.00 |
| 2025-03-11 | 103.20 | 102.24 | -1.59 | -1.53% | 100.80 | 104.98 | 46223 | 47381.32 | 1.56% | 0.00 |
| 2025-03-10 | 101.23 | 103.83 | 2.61 | 2.58% | 99.80 | 105.00 | 69187 | 71097.34 | 2.33% | 6.00 |
| 2025-03-07 | 107.82 | 101.22 | -7.78 | -7.14% | 100.20 | 109.00 | 107834 | 111507.77 | 3.64% | 0.00 |
| 2025-03-06 | 114.36 | 109.00 | -4.85 | -4.26% | 108.48 | 114.97 | 61003 | 67891.03 | 2.06% | 2.00 |
| 2025-03-05 | 114.88 | 113.85 | -0.92 | -0.80% | 113.31 | 116.00 | 16757 | 19149.05 | 0.57% | 0.00 |
| 2025-03-04 | 115.24 | 114.77 | -1.84 | -1.58% | 114.33 | 117.50 | 22095 | 25542.21 | 0.75% | 0.00 |
| 2025-03-03 | 111.76 | 116.61 | 5.03 | 4.51% | 110.23 | 116.90 | 38237 | 43880.42 | 1.29% | 0.00 |
| 2025-02-28 | 115.45 | 111.58 | -3.86 | -3.34% | 110.36 | 115.92 | 33288 | 37261.01 | 1.12% | 0.00 |
| 2025-02-27 | 115.00 | 115.44 | 0.38 | 0.33% | 113.10 | 116.14 | 25164 | 28825.07 | 0.85% | 0.00 |
| 2025-02-26 | 117.36 | 115.06 | -1.83 | -1.57% | 114.00 | 119.54 | 31670 | 36877.42 | 1.07% | 0.00 |
| 2025-02-25 | 121.53 | 116.89 | -2.11 | -1.77% | 116.08 | 121.53 | 22734 | 26782.73 | 0.77% | 0.00 |
| 2025-02-24 | 118.00 | 119.00 | 1.18 | 1.00% | 115.78 | 120.82 | 31625 | 37669.19 | 1.07% | 0.00 |
| 2025-02-21 | 113.08 | 117.82 | 4.38 | 3.86% | 112.95 | 118.88 | 36367 | 42339.91 | 1.23% | 0.00 |
| 2025-02-20 | 111.70 | 113.44 | 1.41 | 1.26% | 110.91 | 114.38 | 24442 | 27603.86 | 0.82% | 0.00 |
| 2025-02-19 | 107.69 | 112.03 | 4.33 | 4.02% | 107.38 | 112.22 | 30027 | 33223.12 | 1.01% | 0.00 |
| 2025-02-18 | 109.00 | 107.70 | -2.20 | -2.00% | 107.00 | 110.20 | 27756 | 30052.48 | 0.94% | 0.00 |
| 2025-02-17 | 110.36 | 109.90 | 0.07 | 0.06% | 107.10 | 110.80 | 35722 | 38710.98 | 1.21% | 0.00 |
| 2025-02-14 | 110.11 | 109.83 | -0.67 | -0.61% | 109.18 | 111.49 | 23177 | 25509.91 | 0.78% | 0.00 |
| 2025-02-13 | 111.66 | 110.50 | -1.18 | -1.06% | 108.65 | 111.94 | 31814 | 35126.36 | 1.07% | 0.00 |
| 2025-02-12 | 110.02 | 111.68 | 1.21 | 1.10% | 109.43 | 112.38 | 29745 | 33065.07 | 1.00% | 2.60 |
| 2025-02-11 | 106.97 | 110.47 | 3.11 | 2.90% | 106.52 | 111.11 | 43806 | 48015.44 | 1.48% | 0.00 |
| 2025-02-10 | 110.01 | 107.36 | -2.71 | -2.46% | 105.88 | 110.01 | 52239 | 55956.29 | 1.76% | 10.00 |
| 2025-02-07 | 111.55 | 110.07 | -1.55 | -1.39% | 107.32 | 112.40 | 48507 | 53080.36 | 1.64% | 3.00 |
| 2025-02-06 | 112.09 | 111.62 | -1.58 | -1.40% | 110.10 | 112.96 | 37245 | 41513.88 | 1.26% | 0.00 |
| 2025-02-05 | 109.40 | 113.20 | 4.68 | 4.31% | 108.16 | 114.80 | 66410 | 74671.53 | 2.24% | 0.00 |
| 2025-01-27 | 105.50 | 108.52 | 3.21 | 3.05% | 103.61 | 110.10 | 40313 | 43524.52 | 1.36% | 0.00 |
| 2025-01-24 | 103.41 | 105.31 | 0.91 | 0.87% | 103.35 | 105.83 | 31737 | 33311.32 | 1.07% | 0.00 |
| 2025-01-23 | 108.59 | 104.40 | -3.71 | -3.43% | 103.70 | 108.65 | 47113 | 49574.97 | 1.59% | 0.00 |
| 2025-01-22 | 106.98 | 108.11 | 1.14 | 1.07% | 105.00 | 108.35 | 31280 | 33457.89 | 1.06% | 3.00 |
| 2025-01-21 | 106.83 | 106.97 | 0.89 | 0.84% | 104.21 | 107.97 | 37761 | 40129.29 | 1.27% | 0.00 |
| 2025-01-20 | 109.97 | 106.08 | -1.07 | -1.00% | 105.20 | 112.00 | 57607 | 62013.91 | 1.94% | 0.00 |
| 2025-01-17 | 103.51 | 107.15 | 2.86 | 2.74% | 102.83 | 108.84 | 42242 | 44926.51 | 1.43% | 0.00 |
| 2025-01-16 | 105.40 | 104.29 | -0.50 | -0.48% | 102.60 | 106.00 | 41474 | 43272.43 | 1.40% | 2.00 |
| 2025-01-15 | 104.33 | 104.79 | 0.46 | 0.44% | 103.51 | 106.00 | 40027 | 42006.83 | 1.35% | 0.00 |
| 2025-01-14 | 102.65 | 104.33 | 0.89 | 0.86% | 101.23 | 105.49 | 43894 | 45682.82 | 1.48% | 0.00 |
| 2025-01-13 | 101.00 | 103.44 | 0.94 | 0.92% | 100.53 | 103.58 | 32216 | 32972.79 | 1.09% | 0.00 |
| 2025-01-10 | 103.00 | 102.50 | -1.81 | -1.74% | 102.50 | 106.00 | 29262 | 30402.20 | 0.99% | 0.00 |
| 2025-01-09 | 103.62 | 104.31 | 0.84 | 0.81% | 102.02 | 107.15 | 42799 | 44905.52 | 1.44% | 0.00 |
| 2025-01-08 | 100.29 | 103.47 | 2.64 | 2.62% | 99.50 | 104.66 | 65810 | 67219.29 | 2.22% | 3.00 |
| 2025-01-07 | 94.49 | 100.83 | 6.38 | 6.75% | 94.45 | 103.00 | 68512 | 68708.55 | 2.31% | 0.00 |
| 2025-01-06 | 91.18 | 94.45 | 3.27 | 3.59% | 91.18 | 95.56 | 50596 | 47570.95 | 1.71% | 0.00 |
| 2025-01-03 | 92.60 | 91.18 | -2.24 | -2.40% | 90.88 | 94.67 | 34248 | 31718.42 | 1.16% | 0.00 |
| 2025-01-02 | 97.79 | 93.42 | -4.22 | -4.32% | 92.18 | 97.93 | 54966 | 52093.18 | 1.85% | 0.00 |
| 2024-12-31 | 99.00 | 97.64 | -1.27 | -1.28% | 97.22 | 99.73 | 32316 | 31788.75 | 1.09% | 0.00 |
| 2024-12-30 | 96.21 | 98.91 | 1.39 | 1.43% | 96.21 | 100.27 | 34096 | 33723.60 | 1.15% | 1.00 |
| 2024-12-27 | 96.84 | 97.52 | 1.39 | 1.45% | 95.90 | 98.80 | 40232 | 39296.29 | 1.36% | 4.00 |
| 2024-12-26 | 94.50 | 96.13 | 0.75 | 0.79% | 94.50 | 97.80 | 26809 | 25848.11 | 0.90% | 1.00 |
| 2024-12-25 | 95.92 | 95.38 | -0.81 | -0.84% | 94.18 | 96.25 | 28700 | 27337.52 | 0.97% | 0.00 |
| 2024-12-24 | 96.08 | 96.19 | 0.18 | 0.19% | 94.03 | 96.80 | 37973 | 36256.66 | 1.28% | 1.00 |
| 2024-12-23 | 94.03 | 96.01 | 1.77 | 1.88% | 93.40 | 97.62 | 63865 | 61446.58 | 2.15% | 13.00 |
| 2024-12-20 | 93.06 | 94.24 | -1.65 | -1.72% | 91.53 | 96.77 | 70430 | 66210.19 | 2.38% | 0.00 |
| 2024-12-19 | 92.56 | 95.89 | 2.85 | 3.06% | 91.31 | 95.89 | 44603 | 41238.73 | 1.50% | 60.00 |
| 2024-12-18 | 89.01 | 93.04 | 4.22 | 4.75% | 88.81 | 93.76 | 51437 | 47190.90 | 1.74% | 6.00 |
深证大盘股票行情在线 K线走势图
