安克创新(300866)股票行情

安克创新(300866) 股票行情 实时DDX 行情一览 flash网页行情

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
2025-08-13137.90138.990.990.72%134.99139.333065542140.311.02%0.00
2025-08-12138.40138.00-0.48-0.35%136.67140.452821439029.450.93%0.00
2025-08-11135.02138.483.012.22%134.60139.565508275997.951.82%0.00
2025-08-08130.28135.475.874.53%127.48136.646048180934.452.00%11.00
2025-08-07131.29129.60-1.83-1.39%129.15131.802920037968.840.97%0.00
2025-08-06124.23131.437.205.80%123.11131.485075765456.051.69%0.00
2025-08-05125.16124.23-0.77-0.62%123.62125.802136226644.270.71%5.00
2025-08-04123.04125.001.451.17%122.50126.502849635569.480.95%0.00
2025-08-01123.92123.55-0.52-0.42%120.67127.995164763867.541.72%0.00
2025-07-31125.33124.07-2.83-2.23%124.00130.502845335985.970.95%0.00
2025-07-30127.44126.90-1.10-0.86%126.31129.802630233631.450.88%0.00
2025-07-29127.10128.000.570.45%125.13128.482974637868.111.00%0.00
2025-07-28125.50127.432.151.72%124.51127.504268554066.791.43%1.00
2025-07-25121.20125.283.312.71%121.08125.803116238765.281.04%4.00
2025-07-24123.00121.97-0.60-0.49%120.82123.062306628091.890.77%0.00
2025-07-23118.86122.573.573.00%118.51124.203881247571.761.30%1.00
2025-07-22119.06119.00-0.40-0.34%117.45120.692590930810.920.87%0.00
2025-07-21120.06119.40-1.21-1.00%118.10120.843083836779.441.03%0.00
2025-07-18123.78120.61-2.31-1.88%119.13124.003042036843.671.02%0.00
2025-07-17122.80122.92-0.45-0.36%122.21124.252162826610.390.73%0.00
2025-07-16124.55123.37-1.16-0.93%122.10125.982256327870.540.76%0.00
2025-07-15118.86124.535.244.39%118.51125.494262652538.801.43%0.00
2025-07-14114.00119.294.644.05%113.88119.983950246378.891.32%0.00
2025-07-11114.50114.65-0.35-0.30%113.06115.303073535118.391.03%0.00
2025-07-10119.55115.00-4.53-3.79%114.10119.994437851547.901.49%0.00
2025-07-09120.00119.530.430.36%117.10120.583663743629.131.23%1.00
2025-07-08115.17119.103.402.94%115.17119.695150060808.421.73%1.00
2025-07-07115.15115.700.550.48%112.10117.213319938379.271.11%0.00
2025-07-04117.49115.15-2.45-2.08%114.51117.493928145399.551.32%0.05
2025-07-03116.00117.600.420.36%116.00118.952302327067.880.77%2.00
2025-07-02112.52117.184.403.90%112.52119.236128271981.522.05%0.00
2025-07-01113.03112.78-0.82-0.72%112.12114.303231536481.481.08%0.00
2025-06-30113.00113.603.383.07%109.00114.005549462446.321.86%0.00
2025-06-27104.63110.225.375.12%103.61110.815862963492.301.97%0.00
2025-06-26105.44104.85-0.53-0.50%103.90106.403867340546.611.30%0.00
2025-06-25105.10105.38-0.09-0.09%103.20106.203938841214.041.32%0.00
2025-06-24104.94105.470.530.51%104.12107.123359135361.651.13%0.00
2025-06-23103.50104.94-2.74-2.54%102.30105.495145453526.871.72%0.00
2025-06-20108.09107.68-0.41-0.38%106.20108.824534548583.141.52%0.00
2025-06-19110.19108.09-2.01-1.83%107.20111.613907242574.311.31%0.00
2025-06-18107.97110.102.402.23%107.47111.904710852038.891.58%0.00
2025-06-17106.80107.701.101.03%105.83109.603731540312.011.25%0.00
2025-06-16110.01106.60-4.68-4.21%105.70110.948159687391.642.74%0.00
2025-06-13110.98111.280.230.21%109.78114.5091560103196.743.07%0.00
2025-06-12112.00111.05-1.32-1.17%109.60112.733174335296.801.06%0.00
2025-06-11110.01112.371.381.24%109.16113.505753464398.501.93%7.00
2025-06-10106.66110.994.394.12%105.13111.476401369953.302.15%2.00
2025-06-09105.43106.601.181.12%104.33107.123198933865.811.07%8.00
2025-06-06106.49105.42-2.13-1.98%104.30107.494036142595.451.35%0.00
2025-06-05100.16107.557.457.44%99.75108.887772282180.442.61%0.00
2025-06-0498.15100.101.941.98%96.83100.693514334745.461.18%1.00
2025-06-03100.9999.66-2.34-2.29%99.01101.894956949493.611.66%0.00
2025-05-30102.05102.00-1.50-1.45%99.70104.065618457135.001.88%0.00
2025-05-29103.00103.502.302.27%102.41105.945778660139.621.94%0.00
2025-05-28100.30101.201.491.49%99.31101.973804038449.511.28%0.00
2025-05-27100.5099.71-0.79-0.79%99.09101.023565635617.911.20%0.00
2025-05-26104.24100.50-3.74-3.59%98.80104.245951560007.232.00%0.00
2025-05-23102.62104.241.251.21%101.31105.484598847881.751.55%0.00
2025-05-22102.84102.99-0.19-0.18%102.43104.563010731143.961.02%0.00
2025-05-21103.02103.18-0.99-0.95%102.25104.163567436735.181.20%0.00
2025-05-20100.72104.173.463.44%100.00107.497968383170.882.69%6.00
2025-05-1999.39100.711.441.45%96.58101.846534364750.942.20%7.00
2025-05-1696.5399.271.791.84%96.1899.987559174693.982.55%0.00
2025-05-1597.9597.48-0.55-0.56%96.9099.804938248393.431.67%0.00
2025-05-1498.9198.03-1.87-1.87%95.3698.917810475666.992.64%0.00
2025-05-13108.0099.90-1.81-1.78%98.27108.00111722112764.233.77%0.00
2025-05-1294.11101.7111.4112.64%94.10101.78123980120927.124.18%9.00
2025-05-0989.7090.301.151.29%88.7191.895537649947.131.87%0.00
2025-05-0888.5289.15-0.03-0.03%88.3389.835085045354.821.72%0.00
2025-05-0790.6089.181.261.43%88.3091.788568677225.022.89%0.00
2025-05-0689.6087.92-0.92-1.04%87.1190.459449883086.043.19%3.00
2025-04-3084.5288.844.825.74%83.9689.898362173481.902.82%9.00
2025-04-2986.8884.02-0.98-1.15%83.3087.655497646502.461.85%0.00
2025-04-2887.5885.00-2.35-2.69%84.5587.644610439387.191.56%0.00
2025-04-2584.1587.353.313.94%83.8089.006514356965.602.20%0.00
2025-04-2484.7284.04-1.34-1.57%82.9085.594799440326.941.62%0.00
2025-04-2384.0085.385.306.62%83.5386.559457280399.413.19%0.00
2025-04-2284.1580.08-4.06-4.83%80.0584.236204250367.172.09%0.00
2025-04-2179.3684.144.625.81%78.9285.306082550272.842.05%0.00
2025-04-1877.6179.521.922.47%77.6181.783871431004.481.31%0.00

深证大盘股票行情在线 K线走势图

今日热门股票查询↓    股票行情  超赢数据  实时爱股网  资金流向  利润趋势  千股千评  业绩报告  大单资金  最新消息  龙虎榜  股吧