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 |
|---|
| 2025-08-01 | 12.24 | 11.90 | -0.21 | -1.73% | 11.50 | 12.70 | 2711038 | 326711.69 | 22.19% | 33.00 |
| 2025-07-31 | 10.29 | 12.11 | 2.02 | 20.02% | 10.28 | 12.11 | 3305642 | 383390.50 | 27.06% | 0.00 |
| 2025-07-30 | 9.50 | 10.09 | 0.54 | 5.65% | 9.46 | 10.28 | 1240798 | 123792.80 | 10.16% | 12.00 |
| 2025-07-29 | 9.53 | 9.55 | 0.11 | 1.17% | 9.32 | 9.57 | 441964 | 41879.76 | 3.62% | 32.00 |
| 2025-07-28 | 9.45 | 9.44 | -0.01 | -0.11% | 9.42 | 9.55 | 271779 | 25707.54 | 2.22% | 0.00 |
| 2025-07-25 | 9.52 | 9.45 | -0.12 | -1.25% | 9.45 | 9.68 | 349516 | 33335.40 | 2.86% | 11.00 |
| 2025-07-24 | 9.38 | 9.57 | 0.22 | 2.35% | 9.36 | 9.62 | 503986 | 47894.15 | 4.13% | 0.00 |
| 2025-07-23 | 9.35 | 9.35 | -0.05 | -0.53% | 9.30 | 9.53 | 362134 | 34049.76 | 2.96% | 33.00 |
| 2025-07-22 | 9.43 | 9.40 | -0.09 | -0.95% | 9.35 | 9.58 | 447724 | 42269.64 | 3.66% | 14.00 |
| 2025-07-21 | 9.54 | 9.49 | -0.11 | -1.15% | 9.35 | 9.63 | 500868 | 47469.27 | 4.10% | 0.00 |
| 2025-07-18 | 9.70 | 9.60 | -0.23 | -2.34% | 9.51 | 9.80 | 578045 | 55316.21 | 4.73% | 0.00 |
| 2025-07-17 | 9.41 | 9.83 | 0.44 | 4.69% | 9.40 | 9.89 | 978898 | 94602.53 | 8.01% | 94.00 |
| 2025-07-16 | 9.20 | 9.39 | 0.10 | 1.08% | 9.16 | 9.52 | 569643 | 52952.35 | 4.66% | 1.00 |
| 2025-07-15 | 9.12 | 9.29 | 0.22 | 2.43% | 9.11 | 9.56 | 798607 | 74701.70 | 6.54% | 8.00 |
| 2025-07-14 | 9.00 | 9.07 | 0.04 | 0.44% | 9.00 | 9.30 | 385407 | 35091.66 | 3.15% | 0.00 |
| 2025-07-11 | 9.11 | 9.03 | -0.11 | -1.20% | 8.99 | 9.23 | 691060 | 62744.23 | 5.66% | 20.00 |
| 2025-07-10 | 9.25 | 9.14 | 0.38 | 4.34% | 9.10 | 9.90 | 1311227 | 122738.00 | 10.73% | 7.00 |
| 2025-07-09 | 8.74 | 8.76 | -0.01 | -0.11% | 8.68 | 8.82 | 193491 | 16937.52 | 1.58% | 0.00 |
| 2025-07-08 | 8.73 | 8.77 | 0.02 | 0.23% | 8.72 | 8.92 | 225518 | 19839.81 | 1.85% | 0.00 |
| 2025-07-07 | 8.85 | 8.75 | -0.11 | -1.24% | 8.72 | 8.93 | 239735 | 21100.24 | 1.96% | 0.00 |
| 2025-07-04 | 8.88 | 8.86 | -0.05 | -0.56% | 8.83 | 8.99 | 313023 | 27801.48 | 2.56% | 0.00 |
| 2025-07-03 | 8.64 | 8.91 | 0.30 | 3.48% | 8.61 | 8.98 | 511835 | 45437.24 | 4.19% | 0.00 |
| 2025-07-02 | 8.75 | 8.61 | -0.28 | -3.15% | 8.56 | 8.83 | 399401 | 34644.63 | 3.27% | 0.00 |
| 2025-07-01 | 8.37 | 8.89 | 0.52 | 6.21% | 8.34 | 9.07 | 695231 | 60492.74 | 5.69% | 10.00 |
| 2025-06-30 | 8.36 | 8.37 | 0.01 | 0.12% | 8.31 | 8.40 | 163811 | 13673.02 | 1.34% | 0.00 |
| 2025-06-27 | 8.31 | 8.36 | 0.05 | 0.60% | 8.28 | 8.38 | 136790 | 11422.27 | 1.12% | 0.00 |
| 2025-06-26 | 8.38 | 8.31 | -0.08 | -0.95% | 8.28 | 8.39 | 191028 | 15901.69 | 1.56% | 0.00 |
| 2025-06-25 | 8.41 | 8.39 | 0.01 | 0.12% | 8.29 | 8.43 | 210822 | 17606.21 | 1.73% | 0.00 |
| 2025-06-24 | 8.28 | 8.38 | 0.12 | 1.45% | 8.25 | 8.40 | 157734 | 13177.96 | 1.29% | 0.00 |
| 2025-06-23 | 8.21 | 8.26 | -0.01 | -0.12% | 8.18 | 8.29 | 172116 | 14181.89 | 1.41% | 0.00 |
| 2025-06-20 | 8.32 | 8.27 | -0.06 | -0.72% | 8.23 | 8.35 | 222868 | 18468.05 | 1.82% | 0.00 |
| 2025-06-19 | 8.43 | 8.33 | -0.12 | -1.42% | 8.30 | 8.51 | 195905 | 16383.13 | 1.60% | 0.00 |
| 2025-06-18 | 8.63 | 8.45 | -0.18 | -2.09% | 8.40 | 8.65 | 242892 | 20565.87 | 1.99% | 0.00 |
| 2025-06-17 | 8.81 | 8.63 | -0.10 | -1.15% | 8.59 | 8.94 | 345526 | 30158.31 | 2.83% | 0.00 |
| 2025-06-16 | 8.90 | 8.73 | -0.22 | -2.46% | 8.64 | 8.96 | 451402 | 39641.25 | 3.69% | 0.00 |
| 2025-06-13 | 9.13 | 8.95 | -0.20 | -2.19% | 8.90 | 9.48 | 848367 | 77158.74 | 6.94% | 0.00 |
| 2025-06-12 | 8.92 | 9.15 | 0.18 | 2.01% | 8.92 | 9.26 | 404793 | 36820.40 | 3.31% | 0.00 |
| 2025-06-11 | 9.05 | 8.97 | -0.10 | -1.10% | 8.94 | 9.12 | 258087 | 23257.91 | 2.11% | 0.00 |
| 2025-06-10 | 9.01 | 9.07 | 0.03 | 0.33% | 8.99 | 9.19 | 311878 | 28346.88 | 2.55% | 0.00 |
| 2025-06-09 | 8.93 | 9.04 | 0.17 | 1.92% | 8.90 | 9.17 | 245871 | 22293.81 | 2.01% | 1.00 |
| 2025-06-06 | 8.93 | 8.87 | -0.07 | -0.78% | 8.82 | 9.04 | 164524 | 14618.74 | 1.35% | 0.00 |
| 2025-06-05 | 9.05 | 8.94 | -0.11 | -1.22% | 8.90 | 9.12 | 200301 | 17940.08 | 1.64% | 0.00 |
| 2025-06-04 | 9.05 | 9.05 | -0.09 | -0.98% | 8.97 | 9.11 | 221003 | 19975.76 | 1.81% | 0.00 |
| 2025-06-03 | 8.82 | 9.14 | 0.24 | 2.70% | 8.82 | 9.16 | 312365 | 28188.00 | 2.56% | 13.00 |
| 2025-05-30 | 8.93 | 8.90 | -0.09 | -1.00% | 8.88 | 9.20 | 250127 | 22448.73 | 2.05% | 15.00 |
| 2025-05-29 | 8.66 | 8.99 | 0.25 | 2.86% | 8.64 | 9.00 | 288112 | 25619.72 | 2.36% | 0.00 |
| 2025-05-28 | 8.64 | 8.74 | 0.06 | 0.69% | 8.61 | 8.79 | 174460 | 15185.36 | 1.43% | 0.00 |
| 2025-05-27 | 8.40 | 8.68 | 0.25 | 2.97% | 8.35 | 8.71 | 218648 | 18749.52 | 1.79% | 13.00 |
| 2025-05-26 | 8.52 | 8.43 | -0.13 | -1.52% | 8.38 | 8.58 | 185349 | 15692.42 | 1.52% | 0.00 |
| 2025-05-23 | 8.51 | 8.56 | 0.07 | 0.82% | 8.47 | 8.77 | 345124 | 29672.86 | 2.82% | 0.00 |
| 2025-05-22 | 9.10 | 8.64 | -0.17 | -1.93% | 8.60 | 9.42 | 525427 | 47076.77 | 4.30% | 22.00 |
| 2025-05-21 | 8.71 | 8.81 | 0.09 | 1.03% | 8.67 | 8.81 | 188291 | 16421.60 | 1.54% | 0.00 |
| 2025-05-20 | 8.74 | 8.72 | -0.02 | -0.23% | 8.67 | 8.85 | 202376 | 17700.88 | 1.66% | 0.00 |
| 2025-05-19 | 8.78 | 8.74 | -0.09 | -1.02% | 8.61 | 8.83 | 202918 | 17674.99 | 1.66% | 0.00 |
| 2025-05-16 | 8.63 | 8.83 | 0.15 | 1.73% | 8.52 | 8.83 | 289988 | 25313.41 | 2.37% | 10.00 |
| 2025-05-15 | 8.45 | 8.68 | 0.28 | 3.33% | 8.38 | 8.78 | 354793 | 30635.30 | 2.90% | 0.00 |
| 2025-05-14 | 8.33 | 8.40 | 0.05 | 0.60% | 8.28 | 8.47 | 112348 | 9392.25 | 0.92% | 0.00 |
| 2025-05-13 | 8.38 | 8.35 | 0.02 | 0.24% | 8.33 | 8.41 | 88900 | 7431.96 | 0.73% | 0.00 |
| 2025-05-12 | 8.29 | 8.33 | 0.09 | 1.09% | 8.24 | 8.37 | 108727 | 9038.79 | 0.89% | 0.00 |
| 2025-05-09 | 8.29 | 8.24 | -0.04 | -0.48% | 8.23 | 8.31 | 58912 | 4866.97 | 0.48% | 5.00 |
| 2025-05-08 | 8.26 | 8.28 | 0.02 | 0.24% | 8.21 | 8.32 | 84024 | 6956.78 | 0.69% | 25.00 |
| 2025-05-07 | 8.35 | 8.26 | -0.01 | -0.12% | 8.22 | 8.40 | 107270 | 8889.52 | 0.88% | 17.00 |
| 2025-05-06 | 8.25 | 8.27 | 0.11 | 1.35% | 8.18 | 8.28 | 122054 | 10071.05 | 1.00% | 0.00 |
| 2025-04-30 | 8.14 | 8.16 | 0.02 | 0.25% | 8.14 | 8.20 | 84595 | 6915.97 | 0.69% | 0.00 |
| 2025-04-29 | 8.07 | 8.14 | 0.13 | 1.62% | 8.01 | 8.14 | 95913 | 7775.92 | 0.79% | 10.00 |
| 2025-04-28 | 8.07 | 8.01 | -0.07 | -0.87% | 7.96 | 8.08 | 82934 | 6648.90 | 0.68% | 0.00 |
| 2025-04-25 | 8.12 | 8.08 | 0.00 | 0.00% | 8.05 | 8.16 | 100472 | 8133.44 | 0.82% | 0.00 |
| 2025-04-24 | 8.08 | 8.08 | 0.02 | 0.25% | 8.03 | 8.15 | 103943 | 8412.25 | 0.85% | 2.00 |
| 2025-04-23 | 8.09 | 8.06 | -0.03 | -0.37% | 8.03 | 8.17 | 99023 | 7984.82 | 0.81% | 0.00 |
| 2025-04-22 | 8.03 | 8.09 | 0.04 | 0.50% | 8.01 | 8.12 | 96204 | 7769.25 | 0.79% | 0.00 |
| 2025-04-21 | 8.00 | 8.05 | 0.02 | 0.25% | 7.95 | 8.08 | 91586 | 7362.50 | 0.75% | 0.00 |
| 2025-04-18 | 8.01 | 8.03 | 0.01 | 0.12% | 8.00 | 8.15 | 77369 | 6221.87 | 0.63% | 0.00 |
| 2025-04-17 | 7.96 | 8.02 | 0.01 | 0.12% | 7.94 | 8.09 | 88254 | 7100.86 | 0.72% | 0.00 |
| 2025-04-16 | 8.06 | 8.01 | -0.09 | -1.11% | 7.90 | 8.09 | 122434 | 9786.28 | 1.00% | 0.00 |
| 2025-04-15 | 8.05 | 8.10 | 0.01 | 0.12% | 8.01 | 8.12 | 89813 | 7246.10 | 0.74% | 0.00 |
| 2025-04-14 | 8.08 | 8.09 | 0.08 | 1.00% | 8.04 | 8.15 | 126193 | 10222.24 | 1.03% | 0.00 |
| 2025-04-11 | 7.93 | 8.01 | 0.00 | 0.00% | 7.89 | 8.09 | 129289 | 10363.37 | 1.06% | 0.00 |
| 2025-04-10 | 7.99 | 8.01 | 0.12 | 1.52% | 7.98 | 8.17 | 202092 | 16298.39 | 1.65% | 0.00 |
| 2025-04-09 | 7.73 | 7.89 | 0.05 | 0.64% | 7.45 | 7.94 | 201243 | 15592.25 | 1.65% | 19.00 |
| 2025-04-08 | 7.68 | 7.84 | 0.25 | 3.29% | 7.68 | 7.99 | 237916 | 18621.07 | 1.95% | 0.00 |
深证大盘股票行情在线 K线走势图
