安科生物

300009
🏛️ 中国 →
10.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 10.00 10.07 9.87 10.00 21.9M
2025-09-26 10.03 10.13 9.93 10.01 19.7M
2025-09-25 10.15 10.31 10.07 10.09 23.3M
2025-09-24 10.03 10.23 9.99 10.19 19.8M
2025-09-23 10.28 10.35 9.95 10.08 34.6M
2025-09-22 10.34 10.53 10.21 10.34 23.9M
2025-09-19 10.65 10.81 10.29 10.31 46.5M
2025-09-18 10.92 11.31 10.64 10.71 79.7M
2025-09-17 10.63 10.67 10.50 10.53 21.9M
2025-09-16 10.63 10.68 10.46 10.64 21.9M
2025-09-15 10.75 10.86 10.60 10.63 26.0M
2025-09-12 10.79 10.90 10.54 10.72 35.0M
2025-09-11 10.50 10.75 10.29 10.75 33.3M
2025-09-10 10.59 10.88 10.53 10.62 24.6M
2025-09-09 11.00 11.02 10.50 10.59 41.2M
2025-09-08 11.18 11.20 10.92 11.01 34.7M
2025-09-05 10.95 11.16 10.72 11.14 50.2M
2025-09-04 11.49 11.53 10.85 11.04 52.4M
2025-09-03 11.56 11.80 11.35 11.42 53.4M
2025-09-02 11.82 11.97 11.36 11.48 63.8M
2025-09-01 11.28 11.97 11.15 11.93 89.2M
2025-08-29 11.15 11.32 11.11 11.22 35.7M
2025-08-28 11.15 11.27 10.83 11.22 54.3M
2025-08-27 11.70 11.80 11.14 11.14 86.2M
2025-08-26 12.26 12.36 11.76 11.80 110.3M
2025-08-25 11.66 11.93 11.58 11.83 70.3M
2025-08-22 11.51 11.60 11.35 11.59 53.7M
2025-08-21 11.74 11.83 11.51 11.62 47.7M
2025-08-20 11.81 11.99 11.48 11.74 83.1M
2025-08-19 11.83 12.51 11.78 11.95 134.3M
2025-08-18 11.80 11.98 11.68 11.81 75.9M
2025-08-15 11.57 11.84 11.52 11.75 65.2M
2025-08-14 11.98 12.08 11.59 11.61 89.1M
2025-08-13 11.99 12.08 11.75 11.89 86.7M
2025-08-12 12.34 12.48 11.82 12.01 120.1M
2025-08-11 11.80 13.06 11.78 12.30 233.9M
2025-08-08 10.90 11.29 10.77 11.14 120.4M
2025-08-07 10.99 11.19 10.85 10.93 68.3M
2025-08-06 11.53 11.71 11.05 11.09 103.0M
2025-08-05 11.86 11.99 11.40 11.53 126.6M
2025-08-04 11.90 12.07 11.09 11.78 193.0M
2025-08-01 12.24 12.70 11.50 11.90 271.1M
2025-07-31 10.29 12.11 10.28 12.11 330.6M
2025-07-30 9.50 10.28 9.46 10.09 124.1M
2025-07-29 9.53 9.57 9.32 9.55 44.2M
2025-07-28 9.45 9.55 9.42 9.44 27.2M
2025-07-25 9.52 9.68 9.45 9.45 35.0M
2025-07-24 9.38 9.62 9.36 9.57 50.4M
2025-07-23 9.35 9.53 9.30 9.35 36.2M
2025-07-22 9.43 9.58 9.35 9.40 44.8M
2025-07-21 9.54 9.63 9.35 9.49 50.1M
2025-07-18 9.70 9.80 9.51 9.60 57.8M
2025-07-17 9.41 9.89 9.40 9.83 97.9M
2025-07-16 9.20 9.52 9.16 9.39 57.0M
2025-07-15 9.12 9.56 9.11 9.29 79.9M
2025-07-14 9.00 9.30 9.00 9.07 38.5M
2025-07-11 9.11 9.23 8.99 9.03 69.1M
2025-07-10 9.25 9.90 9.10 9.14 131.1M
2025-07-09 8.74 8.82 8.68 8.76 19.3M
2025-07-08 8.73 8.92 8.72 8.77 22.6M
2025-07-07 8.85 8.93 8.72 8.75 24.0M
2025-07-04 8.88 8.99 8.83 8.86 31.3M
2025-07-03 8.64 8.98 8.61 8.91 51.2M
2025-07-02 8.75 8.83 8.56 8.61 39.9M
2025-07-01 8.37 9.07 8.34 8.89 69.5M
2025-06-30 8.36 8.40 8.31 8.37 16.4M
2025-06-27 8.31 8.38 8.28 8.36 13.7M
2025-06-26 8.38 8.39 8.28 8.31 19.1M
2025-06-25 8.41 8.43 8.29 8.39 21.1M
2025-06-24 8.28 8.40 8.25 8.38 15.8M
2025-06-23 8.21 8.29 8.18 8.26 17.2M
2025-06-20 8.32 8.35 8.23 8.27 22.3M
2025-06-19 8.43 8.51 8.30 8.33 19.6M
2025-06-18 8.63 8.65 8.40 8.45 24.3M
2025-06-17 8.81 8.94 8.59 8.63 34.6M
2025-06-16 8.90 8.96 8.64 8.73 45.1M
2025-06-13 9.13 9.48 8.90 8.95 84.8M
2025-06-12 8.92 9.26 8.92 9.15 40.5M
2025-06-11 9.05 9.12 8.94 8.97 25.8M
2025-06-10 9.01 9.19 8.99 9.07 31.2M
2025-06-09 8.93 9.17 8.90 9.04 24.6M
2025-06-06 8.93 9.04 8.82 8.87 16.5M
2025-06-05 9.05 9.12 8.90 8.94 20.0M
2025-06-04 9.05 9.11 8.97 9.05 22.1M
2025-06-03 8.82 9.16 8.82 9.14 31.2M
2025-05-30 8.93 9.20 8.88 8.90 25.0M
2025-05-29 8.66 9.00 8.64 8.99 28.8M
2025-05-28 8.64 8.79 8.61 8.74 17.4M
2025-05-27 8.40 8.71 8.35 8.68 21.9M
2025-05-26 8.52 8.58 8.38 8.43 18.5M
2025-05-23 8.51 8.77 8.47 8.56 34.5M
2025-05-22 9.10 9.42 8.60 8.64 52.5M
2025-05-21 8.71 8.81 8.67 8.81 18.8M
2025-05-20 8.74 8.85 8.67 8.72 20.2M
2025-05-19 8.78 8.83 8.61 8.74 20.3M
2025-05-16 8.63 8.83 8.52 8.83 29.0M
2025-05-15 8.45 8.78 8.38 8.68 35.5M
2025-05-14 8.33 8.47 8.28 8.40 11.2M
2025-05-13 8.38 8.41 8.33 8.35 8.9M
2025-05-12 8.29 8.37 8.24 8.33 10.9M
2025-05-09 8.29 8.31 8.23 8.24 5.9M
2025-05-08 8.26 8.32 8.21 8.28 8.4M
2025-05-07 8.35 8.40 8.22 8.26 10.7M
2025-05-06 8.25 8.28 8.18 8.27 12.2M
2025-04-30 8.14 8.20 8.14 8.16 8.5M
2025-04-29 8.07 8.14 8.01 8.14 9.6M
2025-04-28 8.07 8.08 7.96 8.01 8.3M
2025-04-25 8.12 8.16 8.05 8.08 10.0M
2025-04-24 8.08 8.15 8.03 8.08 10.4M
2025-04-23 8.09 8.17 8.03 8.06 9.9M
2025-04-22 8.03 8.12 8.01 8.09 9.6M
2025-04-21 8.00 8.08 7.95 8.05 9.2M
2025-04-18 8.01 8.15 8.00 8.03 7.7M
2025-04-17 7.96 8.09 7.94 8.02 8.8M
2025-04-16 8.06 8.09 7.90 8.01 12.2M
2025-04-15 8.05 8.12 8.01 8.10 9.0M
2025-04-14 8.08 8.15 8.04 8.09 12.6M
2025-04-11 7.93 8.09 7.89 8.01 12.9M
2025-04-10 7.99 8.17 7.98 8.01 20.2M
2025-04-09 7.73 7.94 7.45 7.89 20.1M
2025-04-08 7.68 7.99 7.68 7.84 23.8M
2025-04-07 8.26 8.49 7.38 7.59 38.7M
2025-04-03 8.62 8.86 8.62 8.71 15.5M
2025-04-02 8.81 8.84 8.67 8.68 14.6M
2025-04-01 8.53 8.98 8.52 8.83 30.8M
2025-03-31 8.68 8.69 8.44 8.52 18.0M
2025-03-28 8.80 8.95 8.74 8.75 20.3M
2025-03-27 8.68 8.91 8.58 8.88 21.8M
2025-03-26 8.71 8.78 8.70 8.70 9.8M
2025-03-25 8.63 8.76 8.60 8.71 10.4M
2025-03-24 8.66 8.72 8.54 8.66 13.9M
2025-03-21 8.82 8.89 8.65 8.68 15.8M
2025-03-20 8.93 8.94 8.82 8.83 11.4M
2025-03-19 8.96 9.00 8.88 8.94 14.0M
2025-03-18 9.02 9.08 8.95 8.98 19.7M
2025-03-17 8.96 9.19 8.82 9.00 34.0M
2025-03-14 8.61 8.85 8.59 8.85 25.3M
2025-03-13 8.66 8.69 8.55 8.61 13.1M
2025-03-12 8.73 8.73 8.64 8.66 14.6M
2025-03-11 8.64 8.73 8.59 8.70 12.4M
2025-03-10 8.85 8.94 8.65 8.73 22.5M
2025-03-07 8.72 8.76 8.59 8.63 14.9M
2025-03-06 8.61 8.78 8.57 8.77 21.2M
2025-03-05 8.67 8.68 8.45 8.56 15.3M
2025-03-04 8.70 8.72 8.61 8.67 13.3M
2025-03-03 8.56 8.73 8.50 8.71 18.0M
2025-02-28 8.78 8.84 8.50 8.53 21.1M
2025-02-27 8.77 8.81 8.66 8.80 17.0M
2025-02-26 8.73 8.78 8.68 8.77 15.3M
2025-02-25 8.74 8.79 8.64 8.71 13.8M
2025-02-24 8.93 8.94 8.73 8.78 22.3M
2025-02-21 8.91 9.00 8.75 8.89 23.6M
2025-02-20 8.83 9.07 8.82 8.87 26.2M
2025-02-19 8.78 8.94 8.68 8.83 24.3M
2025-02-18 9.10 9.11 8.76 8.79 33.9M
2025-02-17 9.26 9.48 9.08 9.21 62.9M
2025-02-14 8.49 8.99 8.47 8.99 49.6M
2025-02-13 8.62 8.64 8.48 8.49 11.7M
2025-02-12 8.67 8.68 8.50 8.60 14.1M
2025-02-11 8.72 8.74 8.55 8.58 13.1M
2025-02-10 8.67 8.75 8.57 8.69 23.6M
2025-02-07 8.36 8.65 8.31 8.58 23.9M
2025-02-06 8.26 8.35 8.12 8.34 13.8M
2025-02-05 8.26 8.27 8.20 8.27 10.4M
2025-01-27 8.19 8.29 8.18 8.19 9.4M
2025-01-24 8.18 8.22 8.12 8.18 9.5M
2025-01-23 8.19 8.28 8.16 8.16 10.7M
2025-01-22 8.12 8.17 8.03 8.13 7.4M
2025-01-21 8.28 8.30 8.12 8.15 8.4M
2025-01-20 8.23 8.33 8.21 8.24 10.2M
2025-01-17 8.15 8.23 8.11 8.19 9.2M
2025-01-16 8.30 8.39 8.20 8.26 10.2M
2025-01-15 8.38 8.39 8.22 8.26 9.9M
2025-01-14 8.13 8.38 8.12 8.35 13.8M
2025-01-13 8.09 8.13 7.98 8.12 8.6M
2025-01-10 8.21 8.26 8.00 8.04 10.7M
2025-01-09 8.24 8.35 8.17 8.22 8.7M
2025-01-08 8.33 8.39 8.11 8.26 13.6M
2025-01-07 8.49 8.49 8.22 8.36 12.6M
2025-01-06 8.37 8.56 8.34 8.50 14.3M
2025-01-03 8.39 8.57 8.32 8.36 15.8M
2025-01-02 8.68 8.69 8.28 8.36 15.5M