安科生物（300009）历史行情
以下为安科生物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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.330 | 8.530 | 8.540 | 8.200 | 0.150 | 1.790% | 30.22万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.630 | 8.380 | 8.780 | 8.310 | -0.230 | -2.671% | 34.65万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.320 | 8.610 | 8.650 | 8.280 | 0.290 | 3.486% | 4,355.63万 | 3.74亿 | 3.539% |
| 2026-10-06 | 8.320 | 8.610 | 8.650 | 8.280 | 0.290 | 3.486% | 4,355.63万 | 3.74亿 | 3.539% |
| 2026-10-05 | 8.320 | 8.610 | 8.650 | 8.280 | 0.290 | 3.486% | 4,355.63万 | 3.74亿 | 3.539% |
| 2026-10-02 | 8.320 | 8.610 | 8.650 | 8.280 | 0.290 | 3.486% | 4,355.63万 | 3.74亿 | 3.539% |
| 2026-10-01 | 8.320 | 8.610 | 8.650 | 8.280 | 0.290 | 3.486% | 4,355.63万 | 3.74亿 | 3.539% |
| 2026-09-30 | 8.320 | 8.610 | 8.650 | 8.280 | 0.290 | 3.486% | 43.56万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.350 | 8.320 | 8.470 | 8.260 | -0.100 | -1.188% | 20.80万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.290 | 8.420 | 8.430 | 8.290 | 0.140 | 1.691% | 25.61万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.440 | 8.280 | 8.530 | 8.260 | -0.180 | -2.128% | 2,325.06万 | 1.95亿 | 1.889% |
| 2026-09-24 | 8.440 | 8.280 | 8.530 | 8.260 | -0.180 | -2.128% | 23.25万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.540 | 8.460 | 8.630 | 8.450 | -0.060 | -0.704% | 34.31万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.330 | 8.520 | 8.640 | 8.280 | 0.190 | 2.281% | 44.99万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.200 | 8.330 | 8.370 | 8.180 | 0.170 | 2.083% | 26.71万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.100 | 8.160 | 8.230 | 8.100 | 0.080 | 0.990% | 18.11万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.990 | 8.080 | 8.130 | 7.960 | 0.060 | 0.748% | 12.26万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.950 | 8.020 | 8.040 | 7.880 | 0.060 | 0.754% | 9.65万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.060 | 7.960 | 8.070 | 7.950 | -0.110 | -1.363% | 10.63万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.980 | 8.070 | 8.120 | 7.940 | 0.080 | 1.001% | 12.07万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.110 | 7.990 | 8.130 | 7.900 | -0.150 | -1.843% | 22.73万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.210 | 8.140 | 8.240 | 8.140 | -0.110 | -1.333% | 18.03万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.330 | 8.250 | 8.350 | 8.230 | -0.130 | -1.551% | 17.24万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.280 | 8.380 | 8.420 | 8.200 | 0.100 | 1.208% | 20.76万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.250 | 8.280 | 8.310 | 8.140 | -0.040 | -0.481% | 21.97万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.420 | 8.320 | 8.450 | 8.280 | -0.080 | -0.952% | 24.63万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.450 | 8.400 | 8.500 | 8.320 | -0.060 | -0.709% | 21.43万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.600 | 8.460 | 8.630 | 8.420 | -0.090 | -1.053% | 28.33万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.380 | 8.550 | 8.550 | 8.350 | 0.120 | 1.423% | 31.76万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.450 | 8.430 | 8.460 | 8.300 | -0.090 | -1.056% | 35.39万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.690 | 8.520 | 8.730 | 8.500 | -0.280 | -3.182% | 53.23万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.630 | 8.800 | 8.820 | 8.510 | 0.030 | 0.342% | 71.80万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.900 | 8.770 | 9.360 | 8.680 | 0.130 | 1.505% | 98.96万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.400 | 8.640 | 8.820 | 8.260 | 0.150 | 1.767% | 66.38万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.130 | 8.490 | 9.220 | 8.480 | -0.480 | -5.351% | 95.34万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.550 | 8.970 | 9.600 | 8.840 | -1.180 | -11.626% | 152.13万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.400 | 10.150 | 10.150 | 9.310 | 1.690 | 19.976% | 200.73万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.600 | 8.460 | 8.750 | 8.420 | -0.220 | -2.535% | 26.01万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.830 | 8.680 | 9.040 | 8.660 | -0.140 | -1.587% | 29.10万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.860 | 8.820 | 8.940 | 8.540 | -0.130 | -1.453% | 40.97万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.730 | 8.950 | 9.180 | 8.710 | 0.170 | 1.936% | 55.04万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.480 | 8.780 | 8.960 | 8.320 | 0.300 | 3.538% | 55.69万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.500 | 8.480 | 8.630 | 8.380 | -0.090 | -1.050% | 23.08万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.590 | 8.570 | 8.780 | 8.500 | 0.050 | 0.587% | 37.88万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.590 | 8.520 | 8.740 | 8.520 | -0.030 | -0.351% | 30.40万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.190 | 8.550 | 8.570 | 8.130 | 0.350 | 4.268% | 36.12万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.310 | 8.200 | 8.330 | 8.130 | -0.090 | -1.086% | 17.97万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.370 | 8.290 | 8.440 | 8.270 | -0.100 | -1.192% | 17.05万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.400 | 8.390 | 8.520 | 8.370 | 0.030 | 0.359% | 15.97万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.260 | 8.360 | 8.390 | 8.240 | 0.100 | 1.211% | 11.70万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.210 | 8.260 | 8.320 | 8.200 | 0.030 | 0.365% | 16.16万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.180 | 8.230 | 8.380 | 8.130 | 0.020 | 0.244% | 15.25万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.120 | 8.210 | 8.260 | 8.090 | 0.120 | 1.483% | 17.17万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.080 | 8.090 | 8.170 | 8.010 | -0.040 | -0.492% | 12.96万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.870 | 8.130 | 8.170 | 7.850 | 0.260 | 3.304% | 18.21万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.130 | 7.870 | 8.250 | 7.870 | -0.340 | -4.141% | 19.92万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.200 | 8.210 | 8.280 | 8.020 | -0.050 | -0.605% | 21.88万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.270 | 8.260 | 8.450 | 8.180 | -0.100 | -1.196% | 23.51万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.280 | 8.360 | 8.470 | 8.240 | 0.030 | 0.360% | 26.91万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.200 | 8.330 | 8.460 | 8.150 | 0.150 | 1.834% | 33.50万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.650 | 8.180 | 8.670 | 8.180 | -0.520 | -5.977% | 38.88万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.700 | 8.700 | 8.800 | 8.520 | -0.080 | -0.911% | 34.97万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.480 | 8.780 | 8.920 | 8.430 | 0.190 | 2.212% | 44.82万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.410 | 8.590 | 8.750 | 8.300 | 0.030 | 0.350% | 35.43万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.250 | 8.560 | 8.620 | 8.190 | 0.330 | 4.010% | 43.03万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.100 | 8.230 | 8.310 | 7.960 | 0.130 | 1.605% | 23.38万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.090 | 8.100 | 8.220 | 8.010 | -0.060 | -0.735% | 14.27万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.120 | 8.160 | 8.220 | 8.000 | 0.020 | 0.246% | 16.20万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.250 | 8.140 | 8.290 | 8.060 | -0.250 | -2.980% | 20.12万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.200 | 8.390 | 8.480 | 8.100 | 0.230 | 2.819% | 32.68万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.170 | 8.160 | 8.230 | 8.040 | 0.070 | 0.865% | 16.43万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.150 | 8.090 | 8.310 | 8.050 | -0.070 | -0.858% | 21.22万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.810 | 8.160 | 8.170 | 7.750 | 0.310 | 3.949% | 27.90万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.970 | 7.850 | 8.030 | 7.730 | -0.070 | -0.884% | 19.11万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.470 | 7.920 | 8.010 | 7.360 | 0.420 | 5.600% | 26.02万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.720 | 7.500 | 7.800 | 7.470 | -0.260 | -3.351% | 13.98万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.800 | 7.760 | 7.860 | 7.550 | -0.100 | -1.272% | 15.97万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.970 | 7.860 | 8.080 | 7.800 | -0.080 | -1.008% | 19.09万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.620 | 7.940 | 8.060 | 7.620 | 0.270 | 3.520% | 25.02万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.660 | 7.670 | 7.680 | 7.350 | 0.000 | 0.000% | 19.06万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.630 | 7.670 | 7.790 | 7.530 | 0.010 | 0.131% | 12.76万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.750 | 7.660 | 7.760 | 7.610 | -0.100 | -1.289% | 10.20万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.810 | 7.760 | 7.820 | 7.690 | -0.070 | -0.894% | 11.34万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.810 | 7.830 | 7.900 | 7.750 | 0.020 | 0.256% | 12.41万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.720 | 7.810 | 7.850 | 7.660 | 0.120 | 1.560% | 12.70万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.820 | 7.690 | 7.830 | 7.630 | -0.140 | -1.788% | 10.74万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.810 | 7.830 | 7.870 | 7.660 | -0.050 | -0.635% | 13.07万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.900 | 7.880 | 7.970 | 7.830 | -0.070 | -0.881% | 9.21万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.960 | 7.950 | 8.090 | 7.810 | -0.040 | -0.501% | 11.74万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.980 | 7.990 | 8.060 | 7.950 | 0.080 | 1.011% | 8.69万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.060 | 7.910 | 8.120 | 7.900 | -0.150 | -1.861% | 11.14万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.200 | 8.060 | 8.260 | 8.050 | -0.210 | -2.539% | 13.55万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.290 | 8.270 | 8.500 | 8.270 | -0.080 | -0.958% | 15.87万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.330 | 8.350 | 8.380 | 8.230 | 0.030 | 0.361% | 14.31万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.060 | 8.320 | 8.460 | 8.000 | 0.350 | 4.391% | 23.07万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.980 | 7.970 | 8.050 | 7.920 | -0.050 | -0.623% | 9.91万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.940 | 8.020 | 8.100 | 7.850 | 0.040 | 0.501% | 11.53万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.100 | 7.980 | 8.100 | 7.920 | -0.160 | -1.966% | 10.83万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.980 | 8.140 | 8.140 | 7.890 | 0.200 | 2.519% | 15.54万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.030 | 7.940 | 8.070 | 7.910 | -0.070 | -0.874% | 12.71万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.060 | 8.010 | 8.180 | 8.000 | -0.050 | -0.620% | 14.74万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.250 | 8.060 | 8.250 | 8.050 | -0.190 | -2.303% | 17.56万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.220 | 8.250 | 8.270 | 8.170 | 0.020 | 0.243% | 10.21万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.350 | 8.230 | 8.410 | 8.150 | -0.160 | -1.907% | 17.76万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.460 | 8.390 | 8.480 | 8.350 | -0.080 | -0.945% | 15.60万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.670 | 8.470 | 8.690 | 8.450 | -0.200 | -2.307% | 18.59万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.640 | 8.670 | 8.700 | 8.590 | 0.010 | 0.115% | 13.23万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.830 | 8.660 | 8.830 | 8.640 | -0.240 | -2.697% | 25.61万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.610 | 8.900 | 8.980 | 8.570 | 0.290 | 3.368% | 34.62万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.570 | 8.610 | 8.690 | 8.550 | 0.070 | 0.820% | 18.49万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.640 | 8.540 | 8.670 | 8.500 | -0.070 | -0.813% | 19.54万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.590 | 8.610 | 8.660 | 8.580 | 0.020 | 0.233% | 17.80万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.660 | 8.590 | 8.700 | 8.580 | -0.110 | -1.264% | 13.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.660 | 8.700 | 8.740 | 8.600 | 0.040 | 0.462% | 15.86万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.610 | 8.660 | 8.970 | 8.610 | 0.030 | 0.348% | 23.22万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.640 | 8.630 | 8.670 | 8.550 | -0.020 | -0.231% | 16.46万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.950 | 8.650 | 9.040 | 8.600 | -0.770 | -8.174% | 46.42万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.530 | 9.420 | 9.550 | 9.320 | -0.130 | -1.361% | 19.01万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.450 | 9.550 | 9.560 | 9.400 | 0.050 | 0.526% | 12.95万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.540 | 9.500 | 9.790 | 9.470 | -0.050 | -0.524% | 21.00万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.610 | 9.550 | 9.660 | 9.520 | -0.070 | -0.728% | 13.62万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.650 | 9.620 | 9.690 | 9.550 | -0.090 | -0.927% | 14.52万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.680 | 9.710 | 9.720 | 9.580 | 0.010 | 0.103% | 18.10万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.590 | 9.700 | 9.800 | 9.490 | 0.210 | 2.213% | 31.49万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.570 | 9.490 | 9.580 | 9.340 | -0.030 | -0.315% | 19.55万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.550 | 9.520 | 9.600 | 9.480 | 0.000 | 0.000% | 14.05万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.560 | 9.590 | 9.760 | 9.530 | 0.000 | 0.000% | 19.49万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.600 | 9.550 | 9.860 | 9.540 | 0.000 | 0.000% | 27.19万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.720 | 9.670 | 9.750 | 9.520 | 0.000 | 0.000% | 26.79万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.570 | 9.600 | 9.670 | 9.420 | 0.000 | 0.000% | 18.49万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.590 | 9.520 | 9.710 | 9.520 | 0.000 | 0.000% | 26.47万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.520 | 9.670 | 9.770 | 9.460 | 0.000 | 0.000% | 37.99万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.270 | 9.520 | 9.530 | 9.160 | 0.000 | 0.000% | 30.96万 | 0.00亿 | 0.000% |