昂利康（002940）历史行情

以下为昂利康近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	23.180	23.890	24.800	22.880	0.930	4.051%	14.93万	0.00亿	0.000%
2026-10-07	22.340	22.960	23.250	22.220	0.730	3.284%	769.50万	1.76亿	4.167%
2026-10-06	22.340	22.960	23.250	22.220	0.730	3.284%	769.50万	1.76亿	4.167%
2026-10-05	22.340	22.960	23.250	22.220	0.730	3.284%	769.50万	1.76亿	4.167%
2026-10-02	22.340	22.960	23.250	22.220	0.730	3.284%	769.50万	1.76亿	4.167%
2026-10-01	22.340	22.960	23.250	22.220	0.730	3.284%	769.50万	1.76亿	4.167%
2026-09-30	22.340	22.960	23.250	22.220	0.730	3.284%	7.70万	0.00亿	0.000%
2026-09-29	22.470	22.230	22.830	22.230	-0.230	-1.024%	3.56万	0.00亿	0.000%
2026-09-28	22.800	22.460	23.130	22.340	-0.380	-1.664%	3.74万	0.00亿	0.000%
2026-09-27	23.300	22.840	23.470	22.800	-0.440	-1.890%	406.75万	0.94亿	2.203%
2026-09-24	23.300	22.840	23.470	22.800	-0.440	-1.890%	4.07万	0.00亿	0.000%
2026-09-23	23.600	23.280	23.690	23.280	-0.320	-1.356%	4.45万	0.00亿	0.000%
2026-09-22	23.720	23.600	23.930	23.300	-0.160	-0.673%	7.53万	0.00亿	0.000%
2026-09-21	23.150	23.760	23.990	23.100	0.600	2.591%	7.98万	0.00亿	0.000%
2026-09-18	22.850	23.160	23.530	22.750	0.310	1.357%	6.53万	0.00亿	0.000%
2026-09-17	22.520	22.850	23.040	22.510	0.120	0.528%	4.59万	0.00亿	0.000%
2026-09-16	22.570	22.730	22.860	22.430	0.010	0.044%	3.90万	0.00亿	0.000%
2026-09-15	23.310	22.720	23.490	22.720	-0.840	-3.565%	5.58万	0.00亿	0.000%
2026-09-14	22.960	23.560	23.650	22.800	0.470	2.036%	6.94万	0.00亿	0.000%
2026-09-11	23.950	23.090	24.000	22.780	-1.000	-4.151%	8.50万	0.00亿	0.000%
2026-09-10	25.050	24.090	25.070	24.060	-1.110	-4.405%	9.28万	0.00亿	0.000%
2026-09-09	25.880	25.200	25.880	25.150	-0.800	-3.077%	9.57万	0.00亿	0.000%
2026-09-08	25.620	26.000	26.250	25.540	0.050	0.193%	12.42万	0.00亿	0.000%
2026-09-07	26.660	25.950	27.170	25.850	-0.930	-3.460%	22.19万	0.00亿	0.000%
2026-09-04	25.710	26.880	27.860	25.600	1.550	6.119%	31.43万	0.00亿	0.000%
2026-09-03	26.000	25.330	26.420	25.150	-0.700	-2.689%	16.78万	0.00亿	0.000%
2026-09-02	24.720	26.030	26.540	24.210	1.320	5.342%	13.94万	0.00亿	0.000%
2026-09-01	24.880	24.710	24.990	24.570	-0.190	-0.763%	5.57万	0.00亿	0.000%
2026-08-31	25.100	24.900	25.170	24.660	-0.540	-2.123%	6.15万	0.00亿	0.000%
2026-08-28	25.630	25.440	25.780	25.360	-0.420	-1.624%	5.31万	0.00亿	0.000%
2026-08-27	25.460	25.860	26.020	25.330	0.190	0.740%	8.56万	0.00亿	0.000%
2026-08-26	25.600	25.670	26.190	25.450	-0.150	-0.581%	7.76万	0.00亿	0.000%
2026-08-25	24.860	25.820	25.900	24.650	0.530	2.096%	10.20万	0.00亿	0.000%
2026-08-24	26.380	25.290	26.690	24.850	-1.100	-4.168%	12.55万	0.00亿	0.000%
2026-08-21	27.860	26.390	27.860	25.650	-2.020	-7.110%	21.46万	0.00亿	0.000%
2026-08-20	28.070	28.410	28.410	27.270	2.580	9.988%	18.54万	0.00亿	0.000%
2026-08-19	26.830	25.830	26.890	25.730	-1.090	-4.049%	7.20万	0.00亿	0.000%
2026-08-18	27.020	26.920	27.230	26.620	-0.170	-0.628%	5.82万	0.00亿	0.000%
2026-08-17	26.840	27.090	27.090	26.150	0.250	0.931%	8.43万	0.00亿	0.000%
2026-08-14	26.890	26.840	27.440	26.370	-0.180	-0.666%	8.78万	0.00亿	0.000%
2026-08-13	26.570	27.020	27.770	26.310	0.160	0.596%	14.15万	0.00亿	0.000%
2026-08-12	26.300	26.860	27.200	26.230	0.190	0.712%	9.07万	0.00亿	0.000%
2026-08-11	26.260	26.670	27.100	26.100	0.070	0.263%	11.98万	0.00亿	0.000%
2026-08-10	26.590	26.600	27.280	26.300	0.220	0.834%	15.03万	0.00亿	0.000%
2026-08-07	25.590	26.380	26.440	25.590	0.700	2.726%	16.51万	0.00亿	0.000%
2026-08-06	25.880	25.680	26.080	25.320	0.110	0.430%	13.41万	0.00亿	0.000%
2026-08-05	25.100	25.570	25.690	24.930	0.330	1.307%	10.85万	0.00亿	0.000%
2026-08-04	25.000	25.240	25.390	24.800	0.590	2.394%	9.93万	0.00亿	0.000%
2026-08-03	24.540	24.650	24.850	24.280	0.310	1.274%	7.23万	0.00亿	0.000%
2026-07-31	23.170	24.340	24.500	23.110	0.930	3.973%	9.84万	0.00亿	0.000%
2026-07-30	24.000	23.410	24.500	23.320	-0.650	-2.702%	8.31万	0.00亿	0.000%
2026-07-29	24.860	24.060	24.920	23.800	-0.530	-2.155%	9.58万	0.00亿	0.000%
2026-07-28	24.500	24.590	25.440	24.350	0.000	0.000%	10.10万	0.00亿	0.000%
2026-07-27	23.660	24.590	24.910	23.400	0.940	3.975%	10.54万	0.00亿	0.000%
2026-07-24	24.860	23.650	25.260	23.530	-1.680	-6.632%	11.83万	0.00亿	0.000%
2026-07-23	24.550	25.330	25.980	24.170	0.400	1.604%	12.99万	0.00亿	0.000%
2026-07-22	24.100	24.930	25.700	23.900	0.210	0.850%	14.16万	0.00亿	0.000%
2026-07-21	26.130	24.720	26.400	23.760	-1.680	-6.364%	21.33万	0.00亿	0.000%
2026-07-20	25.700	26.400	27.250	25.150	-0.610	-2.258%	18.46万	0.00亿	0.000%
2026-07-17	29.460	27.010	30.010	27.010	-3.000	-9.997%	22.28万	0.00亿	0.000%
2026-07-16	29.810	30.010	31.500	29.000	1.070	3.697%	36.31万	0.00亿	0.000%
2026-07-15	26.090	28.940	28.940	26.090	2.630	9.996%	13.20万	0.00亿	0.000%
2026-07-14	25.800	26.310	26.730	25.070	0.270	1.037%	10.52万	0.00亿	0.000%
2026-07-13	27.000	26.040	27.480	25.880	-1.070	-3.947%	10.74万	0.00亿	0.000%
2026-07-10	25.420	27.110	28.130	25.200	1.150	4.430%	17.36万	0.00亿	0.000%
2026-07-09	26.520	25.960	27.180	25.460	-0.610	-2.296%	12.50万	0.00亿	0.000%
2026-07-08	27.400	26.570	28.200	26.500	-1.010	-3.662%	11.85万	0.00亿	0.000%
2026-07-07	29.120	27.580	29.520	27.360	-2.820	-9.276%	19.27万	0.00亿	0.000%
2026-07-06	29.050	30.400	31.920	28.890	1.060	3.613%	27.72万	0.00亿	0.000%
2026-07-03	29.130	29.340	29.800	28.040	0.280	0.964%	18.35万	0.00亿	0.000%
2026-07-02	30.000	29.060	30.330	28.600	0.010	0.034%	24.62万	0.00亿	0.000%
2026-07-01	26.360	29.050	29.050	25.850	2.640	9.996%	21.15万	0.00亿	0.000%
2026-06-30	26.910	26.410	27.260	26.310	-0.930	-3.402%	11.73万	0.00亿	0.000%
2026-06-29	25.600	27.340	27.850	25.320	1.290	4.952%	17.02万	0.00亿	0.000%
2026-06-26	27.460	26.050	27.700	26.010	-1.680	-6.058%	13.66万	0.00亿	0.000%
2026-06-25	27.500	27.730	28.260	27.130	-0.740	-2.599%	14.47万	0.00亿	0.000%
2026-06-24	29.600	28.470	29.910	28.180	-1.630	-5.415%	20.14万	0.00亿	0.000%
2026-06-23	28.190	30.100	31.320	28.010	1.630	5.725%	26.57万	0.00亿	0.000%
2026-06-22	27.900	28.470	28.480	27.030	0.096	0.338%	15.53万	0.00亿	0.000%
2026-06-18	27.634	28.374	29.074	27.394	0.610	2.197%	15.99万	0.00亿	0.000%
2026-06-17	27.784	27.764	28.124	27.354	-0.270	-0.963%	8.78万	0.00亿	0.000%
2026-06-16	28.354	28.034	28.524	27.564	-0.140	-0.497%	10.53万	0.00亿	0.000%
2026-06-15	27.804	28.174	28.174	27.334	0.510	1.844%	11.36万	0.00亿	0.000%
2026-06-12	27.854	27.664	28.604	26.954	0.310	1.133%	13.49万	0.00亿	0.000%
2026-06-11	27.864	27.354	28.114	26.954	-1.250	-4.370%	12.42万	0.00亿	0.000%
2026-06-10	28.624	28.604	28.814	27.604	-0.470	-1.617%	13.26万	0.00亿	0.000%
2026-06-09	29.554	29.074	30.004	28.534	-0.720	-2.417%	15.71万	0.00亿	0.000%
2026-06-08	30.354	29.794	32.904	29.294	-1.810	-5.727%	20.01万	0.00亿	0.000%
2026-06-05	35.574	31.604	36.054	31.544	-3.460	-9.868%	28.67万	0.00亿	0.000%
2026-06-04	34.884	35.064	35.854	34.474	0.540	1.564%	19.53万	0.00亿	0.000%
2026-06-03	32.904	34.524	36.324	32.154	1.490	4.511%	25.17万	0.00亿	0.000%
2026-06-02	34.814	33.034	34.834	32.464	-1.190	-3.477%	12.80万	0.00亿	0.000%
2026-06-01	35.084	34.224	36.844	33.854	-0.630	-1.808%	15.40万	0.00亿	0.000%
2026-05-29	35.654	34.854	36.134	34.374	-0.500	-1.414%	17.21万	0.00亿	0.000%
2026-05-28	36.574	35.354	37.844	34.724	-1.380	-3.757%	16.00万	0.00亿	0.000%
2026-05-27	35.804	36.734	38.844	35.094	0.920	2.569%	21.01万	0.00亿	0.000%
2026-05-26	34.514	35.814	36.644	34.304	-1.020	-2.769%	20.80万	0.00亿	0.000%
2026-05-25	39.054	36.834	39.804	36.834	-4.110	-10.038%	20.25万	0.00亿	0.000%
2026-05-22	42.354	40.944	43.454	40.944	-4.560	-10.021%	16.85万	0.00亿	0.000%
2026-05-21	40.614	45.504	45.504	40.614	4.150	10.035%	20.58万	0.00亿	0.000%
2026-05-20	42.964	41.354	43.354	39.044	-2.040	-4.701%	33.85万	0.00亿	0.000%
2026-05-19	41.554	43.394	43.734	39.244	1.590	3.803%	21.39万	0.00亿	0.000%
2026-05-18	41.764	41.804	43.814	40.654	-1.280	-2.971%	27.72万	0.00亿	0.000%
2026-05-15	40.684	43.084	43.834	39.754	3.160	7.915%	53.32万	0.00亿	0.000%
2026-05-14	38.364	39.924	39.924	38.364	3.640	10.032%	29.87万	0.00亿	0.000%
2026-05-13	33.674	36.284	36.284	33.164	3.310	10.038%	25.69万	0.00亿	0.000%
2026-05-12	34.104	32.974	34.384	32.914	-1.130	-3.313%	19.84万	0.00亿	0.000%
2026-05-11	31.794	34.104	35.034	31.754	2.270	7.131%	31.09万	0.00亿	0.000%
2026-05-08	32.514	31.834	32.594	31.794	-0.770	-2.362%	11.01万	0.00亿	0.000%
2026-05-07	33.004	32.604	33.414	32.424	-0.400	-1.212%	13.54万	0.00亿	0.000%
2026-05-06	33.044	33.004	33.434	32.514	0.070	0.213%	12.04万	0.00亿	0.000%
2026-04-30	33.804	32.934	34.134	32.734	-1.090	-3.204%	11.60万	0.00亿	0.000%
2026-04-29	35.004	34.024	35.204	34.004	-1.180	-3.352%	15.38万	0.00亿	0.000%
2026-04-28	36.184	35.204	36.674	35.054	-0.980	-2.708%	19.96万	0.00亿	0.000%
2026-04-27	42.354	36.184	42.834	35.764	-3.570	-8.980%	36.44万	0.00亿	0.000%
2026-04-24	38.854	39.754	40.404	37.924	0.700	1.792%	24.75万	0.00亿	0.000%
2026-04-23	39.354	39.054	40.754	38.474	-0.580	-1.463%	25.10万	0.00亿	0.000%
2026-04-22	38.854	39.634	40.294	37.924	0.660	1.693%	27.59万	0.00亿	0.000%
2026-04-21	39.144	38.974	40.844	37.614	-0.680	-1.715%	31.79万	0.00亿	0.000%
2026-04-20	41.954	39.654	42.934	38.174	0.640	1.640%	60.57万	0.00亿	0.000%
2026-04-17	35.814	39.014	39.014	35.724	3.560	10.041%	39.68万	0.00亿	0.000%
2026-04-16	31.464	35.454	35.454	31.284	3.240	10.058%	19.41万	0.00亿	0.000%
2026-04-15	31.514	32.214	32.344	30.564	1.900	6.268%	22.77万	0.00亿	0.000%
2026-04-14	29.754	30.314	30.334	29.364	0.590	1.985%	10.38万	0.00亿	0.000%
2026-04-13	30.924	29.724	30.934	29.564	0.000	0.000%	12.37万	0.00亿	0.000%
2026-04-10	30.414	30.894	31.344	29.734	0.000	0.000%	15.74万	0.00亿	0.000%
2026-04-09	32.454	31.074	32.984	30.364	0.000	0.000%	24.11万	0.00亿	0.000%
2026-04-08	34.084	32.774	34.304	32.434	0.000	0.000%	25.73万	0.00亿	0.000%
2026-04-07	32.864	33.614	34.614	31.464	0.000	0.000%	26.39万	0.00亿	0.000%
2026-04-03	34.854	33.404	35.324	33.344	0.000	0.000%	29.13万	0.00亿	0.000%
2026-04-02	35.654	36.344	37.854	34.094	0.000	0.000%	44.43万	0.00亿	0.000%
2026-04-01	31.574	34.734	34.734	31.574	0.000	0.000%	21.69万	0.00亿	0.000%