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 |
|---|
| 2026-03-26 | 8.88 | 8.83 | -0.09 | -1.01% | 8.80 | 9.02 | 107832 | 9597.98 | 0.88% | 0.00 |
| 2026-03-25 | 8.95 | 8.92 | -0.02 | -0.22% | 8.88 | 9.01 | 129397 | 11576.54 | 1.05% | 0.00 |
| 2026-03-24 | 8.80 | 8.94 | 0.28 | 3.23% | 8.67 | 8.96 | 162643 | 14351.91 | 1.32% | 0.00 |
| 2026-03-23 | 9.05 | 8.66 | -0.54 | -5.87% | 8.57 | 9.13 | 268206 | 23642.79 | 2.18% | 0.00 |
| 2026-03-20 | 9.44 | 9.20 | -0.25 | -2.65% | 9.20 | 9.54 | 135378 | 12672.46 | 1.10% | 0.00 |
| 2026-03-19 | 9.61 | 9.45 | -0.21 | -2.17% | 9.41 | 9.65 | 125288 | 11905.05 | 1.02% | 0.00 |
| 2026-03-18 | 9.65 | 9.66 | -0.03 | -0.31% | 9.59 | 9.71 | 106654 | 10292.93 | 0.87% | 0.00 |
| 2026-03-17 | 9.66 | 9.69 | 0.03 | 0.31% | 9.63 | 9.87 | 156399 | 15258.55 | 1.27% | 0.00 |
| 2026-03-16 | 9.56 | 9.66 | 0.09 | 0.94% | 9.52 | 9.67 | 103582 | 9965.07 | 0.84% | 0.00 |
| 2026-03-13 | 9.58 | 9.57 | -0.02 | -0.21% | 9.48 | 9.67 | 95879 | 9203.40 | 0.78% | 0.00 |
| 2026-03-12 | 9.63 | 9.59 | -0.05 | -0.52% | 9.55 | 9.65 | 93851 | 9002.95 | 0.76% | 0.00 |
| 2026-03-11 | 9.72 | 9.64 | -0.06 | -0.62% | 9.61 | 9.72 | 98834 | 9552.02 | 0.80% | 0.00 |
| 2026-03-10 | 9.64 | 9.70 | 0.12 | 1.25% | 9.64 | 9.76 | 119493 | 11594.13 | 0.97% | 0.00 |
| 2026-03-09 | 9.54 | 9.58 | -0.06 | -0.62% | 9.49 | 9.63 | 138776 | 13278.91 | 1.13% | 0.00 |
| 2026-03-06 | 9.40 | 9.64 | 0.22 | 2.34% | 9.36 | 9.65 | 144569 | 13859.91 | 1.18% | 0.00 |
| 2026-03-05 | 9.49 | 9.42 | 0.11 | 1.18% | 9.38 | 9.52 | 129240 | 12201.80 | 1.05% | 0.00 |
| 2026-03-04 | 9.43 | 9.31 | -0.17 | -1.79% | 9.26 | 9.50 | 177933 | 16659.70 | 1.45% | 0.00 |
| 2026-03-03 | 9.73 | 9.48 | -0.23 | -2.37% | 9.45 | 9.81 | 225531 | 21628.45 | 1.83% | 0.00 |
| 2026-03-02 | 9.92 | 9.71 | -0.31 | -3.09% | 9.67 | 9.93 | 240869 | 23529.18 | 1.96% | 0.00 |
| 2026-02-27 | 9.97 | 10.02 | 0.02 | 0.20% | 9.95 | 10.02 | 113047 | 11299.69 | 0.92% | 0.00 |
| 2026-02-26 | 10.02 | 10.00 | -0.05 | -0.50% | 9.98 | 10.08 | 132475 | 13261.08 | 1.08% | 0.00 |
| 2026-02-25 | 9.96 | 10.05 | 0.09 | 0.90% | 9.94 | 10.08 | 151347 | 15182.22 | 1.23% | 30.00 |
| 2026-02-24 | 9.89 | 9.96 | 0.15 | 1.53% | 9.87 | 10.02 | 105693 | 10519.25 | 0.86% | 0.00 |
| 2026-02-13 | 9.92 | 9.81 | -0.15 | -1.51% | 9.80 | 9.99 | 164952 | 16310.98 | 1.34% | 0.00 |
| 2026-02-12 | 9.99 | 9.96 | -0.04 | -0.40% | 9.92 | 10.03 | 108492 | 10821.56 | 0.88% | 0.00 |
| 2026-02-11 | 10.05 | 10.00 | -0.05 | -0.50% | 9.99 | 10.09 | 104932 | 10529.27 | 0.85% | 6.00 |
| 2026-02-10 | 10.03 | 10.05 | 0.00 | 0.00% | 9.98 | 10.10 | 146176 | 14687.60 | 1.19% | 0.00 |
| 2026-02-09 | 10.07 | 10.05 | 0.04 | 0.40% | 10.01 | 10.13 | 128606 | 12923.32 | 1.05% | 0.00 |
| 2026-02-06 | 9.91 | 10.01 | 0.07 | 0.70% | 9.91 | 10.23 | 212837 | 21491.59 | 1.73% | 1.00 |
| 2026-02-05 | 10.05 | 9.94 | -0.09 | -0.90% | 9.94 | 10.07 | 128430 | 12847.79 | 1.04% | 0.00 |
| 2026-02-04 | 9.95 | 10.03 | 0.04 | 0.40% | 9.90 | 10.05 | 156078 | 15552.72 | 1.27% | 0.00 |
| 2026-02-03 | 9.86 | 9.99 | 0.22 | 2.25% | 9.80 | 10.02 | 168567 | 16718.23 | 1.37% | 10.00 |
| 2026-02-02 | 9.90 | 9.77 | -0.29 | -2.88% | 9.74 | 10.10 | 223002 | 22072.36 | 1.81% | 0.00 |
| 2026-01-30 | 10.22 | 10.06 | -0.17 | -1.66% | 10.01 | 10.34 | 249774 | 25306.35 | 2.03% | 0.00 |
| 2026-01-29 | 10.34 | 10.23 | -0.16 | -1.54% | 10.16 | 10.43 | 291305 | 29903.63 | 2.37% | 0.00 |
| 2026-01-28 | 10.46 | 10.39 | -0.07 | -0.67% | 10.37 | 10.59 | 313446 | 32783.03 | 2.55% | 0.00 |
| 2026-01-27 | 10.75 | 10.46 | -0.26 | -2.43% | 10.23 | 10.75 | 483022 | 50247.44 | 3.93% | 0.00 |
| 2026-01-26 | 10.39 | 10.72 | 0.33 | 3.18% | 10.27 | 10.74 | 593449 | 62651.07 | 4.82% | 0.00 |
| 2026-01-23 | 10.25 | 10.39 | 0.17 | 1.66% | 10.22 | 10.43 | 284024 | 29407.71 | 2.31% | 0.00 |
| 2026-01-22 | 10.26 | 10.22 | -0.03 | -0.29% | 10.18 | 10.29 | 180698 | 18469.94 | 1.47% | 0.00 |
| 2026-01-21 | 10.18 | 10.25 | 0.03 | 0.29% | 10.13 | 10.32 | 197785 | 20256.23 | 1.61% | 0.00 |
| 2026-01-20 | 10.28 | 10.22 | -0.07 | -0.68% | 10.16 | 10.34 | 205207 | 20990.40 | 1.67% | 0.00 |
| 2026-01-19 | 10.30 | 10.29 | -0.05 | -0.48% | 10.24 | 10.37 | 194904 | 20065.91 | 1.58% | 0.00 |
| 2026-01-16 | 10.46 | 10.34 | -0.16 | -1.52% | 10.27 | 10.56 | 273808 | 28360.43 | 2.23% | 0.00 |
| 2026-01-15 | 10.59 | 10.50 | -0.16 | -1.50% | 10.39 | 10.65 | 368064 | 38685.81 | 2.99% | 0.00 |
| 2026-01-14 | 10.77 | 10.66 | -0.22 | -2.02% | 10.52 | 11.03 | 784428 | 84755.54 | 6.38% | 10.00 |
| 2026-01-13 | 10.48 | 10.88 | 0.48 | 4.62% | 10.46 | 11.18 | 954828 | 104235.59 | 7.76% | 12.00 |
| 2026-01-12 | 10.38 | 10.40 | 0.12 | 1.17% | 10.24 | 10.48 | 328449 | 33982.10 | 2.67% | 10.00 |
| 2026-01-09 | 10.12 | 10.28 | 0.10 | 0.98% | 10.07 | 10.29 | 349905 | 35672.44 | 2.84% | 6.00 |
| 2026-01-08 | 10.02 | 10.18 | 0.16 | 1.60% | 9.99 | 10.30 | 320499 | 32603.47 | 2.61% | 0.00 |
| 2026-01-07 | 10.03 | 10.02 | -0.01 | -0.10% | 9.98 | 10.10 | 211255 | 21219.46 | 1.72% | 0.00 |
| 2026-01-06 | 10.01 | 10.03 | 0.00 | 0.00% | 9.92 | 10.09 | 228403 | 22836.58 | 1.86% | 0.00 |
| 2026-01-05 | 9.55 | 10.03 | 0.46 | 4.81% | 9.55 | 10.03 | 339697 | 33590.69 | 2.76% | 96.00 |
| 2025-12-31 | 9.63 | 9.57 | -0.05 | -0.52% | 9.55 | 9.69 | 105216 | 10105.65 | 0.86% | 0.00 |
| 2025-12-30 | 9.63 | 9.62 | 0.00 | 0.00% | 9.59 | 9.68 | 110291 | 10618.35 | 0.90% | 0.00 |
| 2025-12-29 | 9.78 | 9.62 | -0.15 | -1.54% | 9.60 | 9.79 | 142564 | 13771.83 | 1.16% | 0.00 |
| 2025-12-26 | 9.82 | 9.77 | -0.06 | -0.61% | 9.73 | 9.85 | 129780 | 12715.57 | 1.06% | 0.00 |
| 2025-12-25 | 9.84 | 9.83 | 0.00 | 0.00% | 9.78 | 9.86 | 121489 | 11929.89 | 0.99% | 0.00 |
| 2025-12-24 | 9.82 | 9.83 | 0.02 | 0.20% | 9.77 | 9.85 | 98257 | 9640.84 | 0.80% | 21.00 |
| 2025-12-23 | 9.85 | 9.81 | -0.04 | -0.41% | 9.78 | 9.88 | 99289 | 9746.88 | 0.81% | 0.00 |
| 2025-12-22 | 9.86 | 9.85 | -0.02 | -0.20% | 9.80 | 9.93 | 131310 | 12943.57 | 1.07% | 1.00 |
| 2025-12-19 | 9.77 | 9.87 | 0.10 | 1.02% | 9.75 | 9.94 | 148569 | 14667.11 | 1.21% | 0.00 |
| 2025-12-18 | 9.62 | 9.77 | 0.10 | 1.03% | 9.60 | 9.82 | 118457 | 11566.17 | 0.96% | 5.00 |
| 2025-12-17 | 9.54 | 9.67 | 0.15 | 1.58% | 9.47 | 9.70 | 138718 | 13289.93 | 1.13% | 13.00 |
| 2025-12-16 | 9.74 | 9.52 | -0.22 | -2.26% | 9.49 | 9.76 | 165548 | 15840.01 | 1.35% | 0.00 |
| 2025-12-15 | 9.75 | 9.74 | -0.01 | -0.10% | 9.70 | 9.83 | 127076 | 12422.72 | 1.03% | 0.00 |
| 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 |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
