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 |
---|
2025-08-13 | 137.90 | 138.99 | 0.99 | 0.72% | 134.99 | 139.33 | 30655 | 42140.31 | 1.02% | 0.00 |
2025-08-12 | 138.40 | 138.00 | -0.48 | -0.35% | 136.67 | 140.45 | 28214 | 39029.45 | 0.93% | 0.00 |
2025-08-11 | 135.02 | 138.48 | 3.01 | 2.22% | 134.60 | 139.56 | 55082 | 75997.95 | 1.82% | 0.00 |
2025-08-08 | 130.28 | 135.47 | 5.87 | 4.53% | 127.48 | 136.64 | 60481 | 80934.45 | 2.00% | 11.00 |
2025-08-07 | 131.29 | 129.60 | -1.83 | -1.39% | 129.15 | 131.80 | 29200 | 37968.84 | 0.97% | 0.00 |
2025-08-06 | 124.23 | 131.43 | 7.20 | 5.80% | 123.11 | 131.48 | 50757 | 65456.05 | 1.69% | 0.00 |
2025-08-05 | 125.16 | 124.23 | -0.77 | -0.62% | 123.62 | 125.80 | 21362 | 26644.27 | 0.71% | 5.00 |
2025-08-04 | 123.04 | 125.00 | 1.45 | 1.17% | 122.50 | 126.50 | 28496 | 35569.48 | 0.95% | 0.00 |
2025-08-01 | 123.92 | 123.55 | -0.52 | -0.42% | 120.67 | 127.99 | 51647 | 63867.54 | 1.72% | 0.00 |
2025-07-31 | 125.33 | 124.07 | -2.83 | -2.23% | 124.00 | 130.50 | 28453 | 35985.97 | 0.95% | 0.00 |
2025-07-30 | 127.44 | 126.90 | -1.10 | -0.86% | 126.31 | 129.80 | 26302 | 33631.45 | 0.88% | 0.00 |
2025-07-29 | 127.10 | 128.00 | 0.57 | 0.45% | 125.13 | 128.48 | 29746 | 37868.11 | 1.00% | 0.00 |
2025-07-28 | 125.50 | 127.43 | 2.15 | 1.72% | 124.51 | 127.50 | 42685 | 54066.79 | 1.43% | 1.00 |
2025-07-25 | 121.20 | 125.28 | 3.31 | 2.71% | 121.08 | 125.80 | 31162 | 38765.28 | 1.04% | 4.00 |
2025-07-24 | 123.00 | 121.97 | -0.60 | -0.49% | 120.82 | 123.06 | 23066 | 28091.89 | 0.77% | 0.00 |
2025-07-23 | 118.86 | 122.57 | 3.57 | 3.00% | 118.51 | 124.20 | 38812 | 47571.76 | 1.30% | 1.00 |
2025-07-22 | 119.06 | 119.00 | -0.40 | -0.34% | 117.45 | 120.69 | 25909 | 30810.92 | 0.87% | 0.00 |
2025-07-21 | 120.06 | 119.40 | -1.21 | -1.00% | 118.10 | 120.84 | 30838 | 36779.44 | 1.03% | 0.00 |
2025-07-18 | 123.78 | 120.61 | -2.31 | -1.88% | 119.13 | 124.00 | 30420 | 36843.67 | 1.02% | 0.00 |
2025-07-17 | 122.80 | 122.92 | -0.45 | -0.36% | 122.21 | 124.25 | 21628 | 26610.39 | 0.73% | 0.00 |
2025-07-16 | 124.55 | 123.37 | -1.16 | -0.93% | 122.10 | 125.98 | 22563 | 27870.54 | 0.76% | 0.00 |
2025-07-15 | 118.86 | 124.53 | 5.24 | 4.39% | 118.51 | 125.49 | 42626 | 52538.80 | 1.43% | 0.00 |
2025-07-14 | 114.00 | 119.29 | 4.64 | 4.05% | 113.88 | 119.98 | 39502 | 46378.89 | 1.32% | 0.00 |
2025-07-11 | 114.50 | 114.65 | -0.35 | -0.30% | 113.06 | 115.30 | 30735 | 35118.39 | 1.03% | 0.00 |
2025-07-10 | 119.55 | 115.00 | -4.53 | -3.79% | 114.10 | 119.99 | 44378 | 51547.90 | 1.49% | 0.00 |
2025-07-09 | 120.00 | 119.53 | 0.43 | 0.36% | 117.10 | 120.58 | 36637 | 43629.13 | 1.23% | 1.00 |
2025-07-08 | 115.17 | 119.10 | 3.40 | 2.94% | 115.17 | 119.69 | 51500 | 60808.42 | 1.73% | 1.00 |
2025-07-07 | 115.15 | 115.70 | 0.55 | 0.48% | 112.10 | 117.21 | 33199 | 38379.27 | 1.11% | 0.00 |
2025-07-04 | 117.49 | 115.15 | -2.45 | -2.08% | 114.51 | 117.49 | 39281 | 45399.55 | 1.32% | 0.05 |
2025-07-03 | 116.00 | 117.60 | 0.42 | 0.36% | 116.00 | 118.95 | 23023 | 27067.88 | 0.77% | 2.00 |
2025-07-02 | 112.52 | 117.18 | 4.40 | 3.90% | 112.52 | 119.23 | 61282 | 71981.52 | 2.05% | 0.00 |
2025-07-01 | 113.03 | 112.78 | -0.82 | -0.72% | 112.12 | 114.30 | 32315 | 36481.48 | 1.08% | 0.00 |
2025-06-30 | 113.00 | 113.60 | 3.38 | 3.07% | 109.00 | 114.00 | 55494 | 62446.32 | 1.86% | 0.00 |
2025-06-27 | 104.63 | 110.22 | 5.37 | 5.12% | 103.61 | 110.81 | 58629 | 63492.30 | 1.97% | 0.00 |
2025-06-26 | 105.44 | 104.85 | -0.53 | -0.50% | 103.90 | 106.40 | 38673 | 40546.61 | 1.30% | 0.00 |
2025-06-25 | 105.10 | 105.38 | -0.09 | -0.09% | 103.20 | 106.20 | 39388 | 41214.04 | 1.32% | 0.00 |
2025-06-24 | 104.94 | 105.47 | 0.53 | 0.51% | 104.12 | 107.12 | 33591 | 35361.65 | 1.13% | 0.00 |
2025-06-23 | 103.50 | 104.94 | -2.74 | -2.54% | 102.30 | 105.49 | 51454 | 53526.87 | 1.72% | 0.00 |
2025-06-20 | 108.09 | 107.68 | -0.41 | -0.38% | 106.20 | 108.82 | 45345 | 48583.14 | 1.52% | 0.00 |
2025-06-19 | 110.19 | 108.09 | -2.01 | -1.83% | 107.20 | 111.61 | 39072 | 42574.31 | 1.31% | 0.00 |
2025-06-18 | 107.97 | 110.10 | 2.40 | 2.23% | 107.47 | 111.90 | 47108 | 52038.89 | 1.58% | 0.00 |
2025-06-17 | 106.80 | 107.70 | 1.10 | 1.03% | 105.83 | 109.60 | 37315 | 40312.01 | 1.25% | 0.00 |
2025-06-16 | 110.01 | 106.60 | -4.68 | -4.21% | 105.70 | 110.94 | 81596 | 87391.64 | 2.74% | 0.00 |
2025-06-13 | 110.98 | 111.28 | 0.23 | 0.21% | 109.78 | 114.50 | 91560 | 103196.74 | 3.07% | 0.00 |
2025-06-12 | 112.00 | 111.05 | -1.32 | -1.17% | 109.60 | 112.73 | 31743 | 35296.80 | 1.06% | 0.00 |
2025-06-11 | 110.01 | 112.37 | 1.38 | 1.24% | 109.16 | 113.50 | 57534 | 64398.50 | 1.93% | 7.00 |
2025-06-10 | 106.66 | 110.99 | 4.39 | 4.12% | 105.13 | 111.47 | 64013 | 69953.30 | 2.15% | 2.00 |
2025-06-09 | 105.43 | 106.60 | 1.18 | 1.12% | 104.33 | 107.12 | 31989 | 33865.81 | 1.07% | 8.00 |
2025-06-06 | 106.49 | 105.42 | -2.13 | -1.98% | 104.30 | 107.49 | 40361 | 42595.45 | 1.35% | 0.00 |
2025-06-05 | 100.16 | 107.55 | 7.45 | 7.44% | 99.75 | 108.88 | 77722 | 82180.44 | 2.61% | 0.00 |
2025-06-04 | 98.15 | 100.10 | 1.94 | 1.98% | 96.83 | 100.69 | 35143 | 34745.46 | 1.18% | 1.00 |
2025-06-03 | 100.99 | 99.66 | -2.34 | -2.29% | 99.01 | 101.89 | 49569 | 49493.61 | 1.66% | 0.00 |
2025-05-30 | 102.05 | 102.00 | -1.50 | -1.45% | 99.70 | 104.06 | 56184 | 57135.00 | 1.88% | 0.00 |
2025-05-29 | 103.00 | 103.50 | 2.30 | 2.27% | 102.41 | 105.94 | 57786 | 60139.62 | 1.94% | 0.00 |
2025-05-28 | 100.30 | 101.20 | 1.49 | 1.49% | 99.31 | 101.97 | 38040 | 38449.51 | 1.28% | 0.00 |
2025-05-27 | 100.50 | 99.71 | -0.79 | -0.79% | 99.09 | 101.02 | 35656 | 35617.91 | 1.20% | 0.00 |
2025-05-26 | 104.24 | 100.50 | -3.74 | -3.59% | 98.80 | 104.24 | 59515 | 60007.23 | 2.00% | 0.00 |
2025-05-23 | 102.62 | 104.24 | 1.25 | 1.21% | 101.31 | 105.48 | 45988 | 47881.75 | 1.55% | 0.00 |
2025-05-22 | 102.84 | 102.99 | -0.19 | -0.18% | 102.43 | 104.56 | 30107 | 31143.96 | 1.02% | 0.00 |
2025-05-21 | 103.02 | 103.18 | -0.99 | -0.95% | 102.25 | 104.16 | 35674 | 36735.18 | 1.20% | 0.00 |
2025-05-20 | 100.72 | 104.17 | 3.46 | 3.44% | 100.00 | 107.49 | 79683 | 83170.88 | 2.69% | 6.00 |
2025-05-19 | 99.39 | 100.71 | 1.44 | 1.45% | 96.58 | 101.84 | 65343 | 64750.94 | 2.20% | 7.00 |
2025-05-16 | 96.53 | 99.27 | 1.79 | 1.84% | 96.18 | 99.98 | 75591 | 74693.98 | 2.55% | 0.00 |
2025-05-15 | 97.95 | 97.48 | -0.55 | -0.56% | 96.90 | 99.80 | 49382 | 48393.43 | 1.67% | 0.00 |
2025-05-14 | 98.91 | 98.03 | -1.87 | -1.87% | 95.36 | 98.91 | 78104 | 75666.99 | 2.64% | 0.00 |
2025-05-13 | 108.00 | 99.90 | -1.81 | -1.78% | 98.27 | 108.00 | 111722 | 112764.23 | 3.77% | 0.00 |
2025-05-12 | 94.11 | 101.71 | 11.41 | 12.64% | 94.10 | 101.78 | 123980 | 120927.12 | 4.18% | 9.00 |
2025-05-09 | 89.70 | 90.30 | 1.15 | 1.29% | 88.71 | 91.89 | 55376 | 49947.13 | 1.87% | 0.00 |
2025-05-08 | 88.52 | 89.15 | -0.03 | -0.03% | 88.33 | 89.83 | 50850 | 45354.82 | 1.72% | 0.00 |
2025-05-07 | 90.60 | 89.18 | 1.26 | 1.43% | 88.30 | 91.78 | 85686 | 77225.02 | 2.89% | 0.00 |
2025-05-06 | 89.60 | 87.92 | -0.92 | -1.04% | 87.11 | 90.45 | 94498 | 83086.04 | 3.19% | 3.00 |
2025-04-30 | 84.52 | 88.84 | 4.82 | 5.74% | 83.96 | 89.89 | 83621 | 73481.90 | 2.82% | 9.00 |
2025-04-29 | 86.88 | 84.02 | -0.98 | -1.15% | 83.30 | 87.65 | 54976 | 46502.46 | 1.85% | 0.00 |
2025-04-28 | 87.58 | 85.00 | -2.35 | -2.69% | 84.55 | 87.64 | 46104 | 39387.19 | 1.56% | 0.00 |
2025-04-25 | 84.15 | 87.35 | 3.31 | 3.94% | 83.80 | 89.00 | 65143 | 56965.60 | 2.20% | 0.00 |
2025-04-24 | 84.72 | 84.04 | -1.34 | -1.57% | 82.90 | 85.59 | 47994 | 40326.94 | 1.62% | 0.00 |
2025-04-23 | 84.00 | 85.38 | 5.30 | 6.62% | 83.53 | 86.55 | 94572 | 80399.41 | 3.19% | 0.00 |
2025-04-22 | 84.15 | 80.08 | -4.06 | -4.83% | 80.05 | 84.23 | 62042 | 50367.17 | 2.09% | 0.00 |
2025-04-21 | 79.36 | 84.14 | 4.62 | 5.81% | 78.92 | 85.30 | 60825 | 50272.84 | 2.05% | 0.00 |
2025-04-18 | 77.61 | 79.52 | 1.92 | 2.47% | 77.61 | 81.78 | 38714 | 31004.48 | 1.31% | 0.00 |
深证大盘股票行情在线 K线走势图