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 |
|---|
| 2025-09-15 | 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% |
| 2025-08-14 | 52.00 | 51.26 | -1.29 | -2.45% | 51.20 | 52.82 | 101386 | 52599.74 | 5.47% |
| 2025-08-13 | 52.89 | 52.55 | -0.48 | -0.91% | 51.50 | 54.00 | 146535 | 76991.62 | 7.91% |
| 2025-08-12 | 56.89 | 53.03 | -4.48 | -7.79% | 52.88 | 57.01 | 158340 | 85520.36 | 8.55% |
| 2025-08-11 | 54.35 | 57.51 | 3.17 | 5.83% | 54.19 | 57.51 | 158232 | 88375.24 | 8.54% |
| 2025-08-08 | 55.64 | 54.34 | -1.41 | -2.53% | 54.06 | 57.25 | 140753 | 77706.44 | 7.60% |
| 2025-08-07 | 57.06 | 55.75 | -2.33 | -4.01% | 55.09 | 58.30 | 129647 | 72758.16 | 7.00% |
| 2025-08-06 | 57.53 | 58.08 | -0.50 | -0.85% | 56.80 | 60.50 | 143338 | 83730.44 | 7.74% |
| 2025-08-05 | 62.32 | 58.58 | -6.12 | -9.46% | 58.23 | 62.60 | 183496 | 109398.28 | 9.90% |
| 2025-08-04 | 62.31 | 64.70 | 1.78 | 2.83% | 58.00 | 64.77 | 234548 | 144868.31 | 12.66% |
| 2025-08-01 | 58.00 | 62.92 | 5.72 | 10.00% | 57.90 | 62.92 | 116201 | 71691.95 | 6.27% |
| 2025-07-31 | 52.54 | 57.20 | 5.20 | 10.00% | 52.54 | 57.20 | 209659 | 116479.56 | 11.32% |
| 2025-07-30 | 55.01 | 52.00 | -4.37 | -7.75% | 51.86 | 56.55 | 181238 | 97245.35 | 9.78% |
| 2025-07-29 | 58.00 | 56.37 | -3.70 | -6.16% | 54.86 | 59.65 | 215064 | 123119.80 | 11.61% |
| 2025-07-28 | 54.53 | 60.07 | 2.48 | 4.31% | 53.62 | 62.19 | 248757 | 141560.80 | 13.43% |
| 2025-07-25 | 63.00 | 57.59 | -6.40 | -10.00% | 57.59 | 68.80 | 208599 | 133748.25 | 11.26% |
| 2025-07-24 | 58.88 | 63.99 | 5.20 | 8.85% | 57.90 | 63.99 | 139256 | 84833.55 | 7.52% |
| 2025-07-23 | 52.90 | 58.79 | 3.43 | 6.20% | 51.05 | 59.00 | 161942 | 90239.80 | 8.74% |
| 2025-07-22 | 54.56 | 55.36 | 0.80 | 1.47% | 52.50 | 59.99 | 182505 | 101409.15 | 9.85% |
| 2025-07-21 | 49.60 | 54.56 | 4.96 | 10.00% | 49.60 | 54.56 | 149129 | 78573.24 | 8.05% |
| 2025-07-18 | 44.99 | 49.60 | 4.51 | 10.00% | 43.36 | 49.60 | 162344 | 76365.59 | 8.76% |
| 2025-07-17 | 45.00 | 45.09 | 1.89 | 4.38% | 44.45 | 47.52 | 179331 | 83437.91 | 9.68% |
| 2025-07-16 | 40.16 | 43.20 | 2.15 | 5.24% | 39.60 | 45.06 | 125835 | 53359.38 | 6.79% |
| 2025-07-15 | 42.00 | 41.05 | -1.08 | -2.56% | 39.20 | 42.00 | 95115 | 38622.95 | 5.13% |
| 2025-07-14 | 38.94 | 42.13 | 3.83 | 10.00% | 38.35 | 42.13 | 109482 | 44294.38 | 5.91% |
| 2025-07-11 | 37.99 | 38.30 | 0.57 | 1.51% | 37.70 | 40.35 | 94662 | 36840.84 | 5.11% |
| 2025-07-10 | 39.77 | 37.73 | -1.91 | -4.82% | 37.25 | 39.87 | 79651 | 30392.79 | 4.30% |
| 2025-07-09 | 39.62 | 39.64 | -0.19 | -0.48% | 38.22 | 40.95 | 97899 | 38370.06 | 5.28% |
| 2025-07-08 | 41.69 | 39.83 | -1.62 | -3.91% | 38.37 | 41.83 | 105213 | 41853.96 | 5.68% |
| 2025-07-07 | 43.10 | 41.45 | 0.16 | 0.39% | 39.80 | 43.10 | 105591 | 43717.41 | 5.70% |
| 2025-07-04 | 44.00 | 41.41 | -3.51 | -7.81% | 40.93 | 44.60 | 138197 | 58447.29 | 7.46% |
| 2025-07-03 | 41.00 | 44.92 | 0.02 | 0.04% | 41.00 | 48.60 | 176845 | 78893.91 | 9.54% |
| 2025-07-02 | 40.79 | 44.90 | 4.08 | 10.00% | 40.18 | 44.90 | 212138 | 92668.15 | 11.45% |
| 2025-07-01 | 36.23 | 40.82 | 3.71 | 10.00% | 36.22 | 40.82 | 161306 | 61772.58 | 8.71% |
| 2025-06-30 | 33.97 | 37.11 | 3.14 | 9.24% | 33.97 | 37.37 | 195320 | 69328.59 | 10.54% |
| 2025-06-27 | 30.90 | 33.97 | 3.09 | 10.01% | 30.59 | 33.97 | 131013 | 42760.36 | 7.07% |
| 2025-06-26 | 31.16 | 30.88 | -1.97 | -6.00% | 29.60 | 32.45 | 193713 | 59696.91 | 10.46% |
| 2025-06-25 | 32.25 | 32.85 | -0.56 | -1.68% | 32.20 | 35.08 | 242343 | 81316.06 | 13.08% |
| 2025-06-24 | 31.41 | 33.41 | 1.40 | 4.37% | 31.41 | 34.50 | 233412 | 77966.48 | 12.60% |
| 2025-06-23 | 31.39 | 32.01 | 0.07 | 0.22% | 28.75 | 32.30 | 234025 | 72805.12 | 12.63% |
| 2025-06-20 | 27.07 | 31.94 | 2.90 | 9.99% | 27.07 | 31.94 | 174055 | 52774.73 | 9.39% |
| 2025-06-19 | 28.90 | 29.04 | 1.04 | 3.71% | 28.27 | 30.46 | 229021 | 67297.30 | 12.36% |
| 2025-06-18 | 28.42 | 28.00 | -1.01 | -3.48% | 27.01 | 28.88 | 314113 | 87341.90 | 16.95% |
| 2025-06-17 | 30.43 | 29.01 | 0.02 | 0.07% | 28.50 | 31.83 | 386384 | 115589.84 | 20.85% |
| 2025-06-16 | 26.09 | 28.99 | 2.64 | 10.02% | 25.69 | 28.99 | 285190 | 78406.11 | 15.39% |
| 2025-06-13 | 26.26 | 26.35 | -0.75 | -2.77% | 25.50 | 27.21 | 302545 | 79763.29 | 16.33% |
| 2025-06-12 | 27.78 | 27.10 | 0.99 | 3.79% | 25.98 | 28.38 | 487593 | 132165.08 | 26.32% |
| 2025-06-11 | 25.78 | 26.11 | 2.37 | 9.98% | 24.48 | 26.11 | 538547 | 139327.06 | 29.07% |
| 2025-06-10 | 23.74 | 23.74 | 2.16 | 10.01% | 23.20 | 23.74 | 96162 | 22797.92 | 5.19% |
| 2025-06-09 | 20.75 | 21.58 | 1.96 | 9.99% | 20.75 | 21.58 | 162351 | 34732.91 | 8.76% |
| 2025-06-06 | 17.83 | 19.62 | 1.78 | 9.98% | 17.35 | 19.62 | 295489 | 54919.04 | 15.95% |
| 2025-06-05 | 16.51 | 17.84 | 1.00 | 5.94% | 16.15 | 18.52 | 289275 | 50367.92 | 15.61% |
| 2025-06-04 | 18.00 | 16.84 | 0.27 | 1.63% | 16.70 | 18.00 | 291919 | 50079.57 | 15.76% |
| 2025-06-03 | 15.25 | 16.57 | 1.51 | 10.03% | 14.96 | 16.57 | 115932 | 18629.00 | 6.26% |
| 2025-05-30 | 14.94 | 15.06 | 0.02 | 0.13% | 14.90 | 15.29 | 61935 | 9328.65 | 3.34% |
| 2025-05-29 | 14.50 | 15.04 | 0.58 | 4.01% | 14.34 | 15.36 | 88425 | 13177.73 | 4.77% |
| 2025-05-28 | 14.60 | 14.46 | -0.19 | -1.30% | 14.40 | 14.79 | 45218 | 6588.38 | 2.44% |
| 2025-05-27 | 14.37 | 14.65 | 0.35 | 2.45% | 14.23 | 14.68 | 49278 | 7152.92 | 2.66% |
| 2025-05-26 | 14.26 | 14.30 | 0.10 | 0.70% | 14.10 | 14.89 | 54069 | 7791.64 | 2.92% |
深证大盘股票行情在线 K线走势图
