安科瑞（300286）历史行情

以下为安科瑞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	18.600	18.750	18.780	18.020	0.200	1.078%	4.04万	0.00亿	0.000%
2026-10-08	18.810	18.550	19.050	18.470	-0.250	-1.330%	2.95万	0.00亿	0.000%
2026-10-07	19.190	18.800	19.190	18.760	-0.120	-0.634%	222.94万	0.42亿	1.073%
2026-10-06	19.190	18.800	19.190	18.760	-0.120	-0.634%	222.94万	0.42亿	1.073%
2026-10-05	19.190	18.800	19.190	18.760	-0.120	-0.634%	222.94万	0.42亿	1.073%
2026-10-02	19.190	18.800	19.190	18.760	-0.120	-0.634%	222.94万	0.42亿	1.073%
2026-10-01	19.190	18.800	19.190	18.760	-0.120	-0.634%	222.94万	0.42亿	1.073%
2026-09-30	19.190	18.800	19.190	18.760	-0.120	-0.634%	2.23万	0.00亿	0.000%
2026-09-29	18.790	18.920	19.110	18.700	0.170	0.907%	2.10万	0.00亿	0.000%
2026-09-28	19.630	18.750	19.630	18.700	-0.820	-4.190%	4.78万	0.00亿	0.000%
2026-09-27	19.660	19.570	19.870	19.410	0.010	0.051%	340.12万	0.67亿	1.637%
2026-09-24	19.660	19.570	19.870	19.410	0.010	0.051%	3.40万	0.00亿	0.000%
2026-09-23	19.480	19.560	19.650	19.250	0.110	0.566%	2.61万	0.00亿	0.000%
2026-09-22	19.660	19.450	19.750	19.390	-0.160	-0.816%	3.47万	0.00亿	0.000%
2026-09-21	19.170	19.610	19.640	19.150	0.300	1.554%	3.75万	0.00亿	0.000%
2026-09-18	19.130	19.310	19.570	19.020	0.460	2.440%	5.21万	0.00亿	0.000%
2026-09-17	18.700	18.850	19.000	18.600	0.160	0.856%	2.74万	0.00亿	0.000%
2026-09-16	18.600	18.690	18.910	18.490	0.020	0.107%	3.46万	0.00亿	0.000%
2026-09-15	18.810	18.670	18.980	18.630	-0.130	-0.691%	2.31万	0.00亿	0.000%
2026-09-14	18.830	18.800	19.230	18.670	-0.140	-0.739%	4.01万	0.00亿	0.000%
2026-09-11	19.280	18.940	19.290	18.670	-0.370	-1.916%	3.68万	0.00亿	0.000%
2026-09-10	19.410	19.310	19.530	19.180	-0.190	-0.974%	2.62万	0.00亿	0.000%
2026-09-09	19.710	19.500	19.760	19.400	-0.220	-1.116%	2.62万	0.00亿	0.000%
2026-09-08	20.100	19.720	20.120	19.610	-0.360	-1.793%	3.86万	0.00亿	0.000%
2026-09-07	19.700	20.080	20.150	19.520	0.310	1.568%	4.08万	0.00亿	0.000%
2026-09-04	19.900	19.770	20.400	19.610	0.150	0.765%	5.63万	0.00亿	0.000%
2026-09-03	19.700	19.620	19.910	19.430	0.030	0.153%	2.61万	0.00亿	0.000%
2026-09-02	19.530	19.590	19.780	19.420	-0.300	-1.508%	2.70万	0.00亿	0.000%
2026-09-01	19.870	19.890	20.180	19.450	0.020	0.101%	5.17万	0.00亿	0.000%
2026-08-31	19.500	19.870	19.870	19.350	0.230	1.171%	2.71万	0.00亿	0.000%
2026-08-28	19.650	19.640	19.800	19.530	-0.040	-0.203%	2.35万	0.00亿	0.000%
2026-08-27	19.700	19.680	19.750	19.140	0.250	1.287%	2.98万	0.00亿	0.000%
2026-08-26	19.540	19.430	19.830	19.200	-0.210	-1.069%	4.19万	0.00亿	0.000%
2026-08-25	19.230	19.640	19.650	18.880	0.130	0.666%	3.75万	0.00亿	0.000%
2026-08-24	19.930	19.510	20.000	19.140	-0.410	-2.058%	3.69万	0.00亿	0.000%
2026-08-21	19.640	19.920	20.030	19.530	0.130	0.657%	2.77万	0.00亿	0.000%
2026-08-20	19.890	19.790	20.150	19.700	0.190	0.969%	3.11万	0.00亿	0.000%
2026-08-19	20.600	19.600	20.610	19.510	-1.240	-5.950%	6.04万	0.00亿	0.000%
2026-08-18	21.000	20.840	21.140	20.620	-0.210	-0.998%	3.92万	0.00亿	0.000%
2026-08-17	20.510	21.050	21.070	20.390	0.530	2.583%	4.22万	0.00亿	0.000%
2026-08-14	20.560	20.520	20.650	20.210	-0.030	-0.146%	3.41万	0.00亿	0.000%
2026-08-13	20.810	20.550	21.150	20.510	-0.250	-1.202%	5.46万	0.00亿	0.000%
2026-08-12	20.580	20.800	21.020	20.560	0.190	0.922%	3.84万	0.00亿	0.000%
2026-08-11	20.720	20.610	20.850	20.460	-0.180	-0.866%	3.05万	0.00亿	0.000%
2026-08-10	20.710	20.790	20.840	20.550	0.070	0.338%	3.70万	0.00亿	0.000%
2026-08-07	20.600	20.720	20.780	20.280	-0.020	-0.096%	4.53万	0.00亿	0.000%
2026-08-06	21.060	20.740	21.170	20.540	-0.490	-2.308%	6.08万	0.00亿	0.000%
2026-08-05	21.200	21.230	21.510	20.900	0.030	0.142%	6.69万	0.00亿	0.000%
2026-08-04	20.900	21.200	21.350	20.710	0.590	2.863%	7.03万	0.00亿	0.000%
2026-08-03	20.080	20.610	20.780	20.080	0.610	3.050%	7.32万	0.00亿	0.000%
2026-07-31	19.650	20.000	20.150	19.500	0.700	3.627%	6.68万	0.00亿	0.000%
2026-07-30	19.550	19.300	19.820	19.210	-0.280	-1.430%	4.82万	0.00亿	0.000%
2026-07-29	19.160	19.580	19.750	18.950	0.440	2.299%	4.64万	0.00亿	0.000%
2026-07-28	19.400	19.140	19.610	19.030	-0.510	-2.595%	4.68万	0.00亿	0.000%
2026-07-27	19.220	19.650	19.670	19.060	0.290	1.498%	4.97万	0.00亿	0.000%
2026-07-24	20.230	19.360	20.260	19.130	-0.870	-4.301%	8.15万	0.00亿	0.000%
2026-07-23	19.110	20.230	20.280	19.030	0.970	5.036%	9.37万	0.00亿	0.000%
2026-07-22	19.350	19.260	19.810	19.020	0.060	0.313%	8.22万	0.00亿	0.000%
2026-07-21	18.700	19.200	19.260	17.550	0.560	3.004%	10.38万	0.00亿	0.000%
2026-07-20	18.670	18.640	19.400	18.230	0.400	2.193%	9.68万	0.00亿	0.000%
2026-07-17	18.760	18.240	19.250	18.190	-0.610	-3.236%	8.17万	0.00亿	0.000%
2026-07-16	18.900	18.850	19.770	18.750	-0.190	-0.998%	6.86万	0.00亿	0.000%
2026-07-15	20.070	19.040	20.070	18.940	-0.950	-4.752%	10.09万	0.00亿	0.000%
2026-07-14	19.880	19.990	20.150	19.040	0.060	0.301%	8.05万	0.00亿	0.000%
2026-07-13	20.490	19.930	20.920	19.720	-0.830	-3.998%	7.20万	0.00亿	0.000%
2026-07-10	20.790	20.760	21.470	20.530	0.000	0.000%	7.45万	0.00亿	0.000%
2026-07-09	20.600	20.760	20.800	19.700	0.190	0.924%	8.55万	0.00亿	0.000%
2026-07-08	21.410	20.570	21.580	20.560	-0.860	-4.013%	7.80万	0.00亿	0.000%
2026-07-07	22.500	21.430	22.560	21.350	-1.020	-4.543%	8.63万	0.00亿	0.000%
2026-07-06	23.070	22.450	23.860	22.410	-0.420	-1.836%	9.83万	0.00亿	0.000%
2026-07-03	22.780	22.870	23.500	22.420	0.260	1.150%	7.48万	0.00亿	0.000%
2026-07-02	23.320	22.610	24.040	22.500	-0.910	-3.869%	9.88万	0.00亿	0.000%
2026-07-01	23.950	23.520	24.010	22.910	-0.530	-2.204%	9.80万	0.00亿	0.000%
2026-06-30	23.910	24.050	24.430	23.410	0.130	0.543%	8.06万	0.00亿	0.000%
2026-06-29	24.890	23.920	25.500	23.630	-0.890	-3.587%	10.52万	0.00亿	0.000%
2026-06-26	26.420	24.810	26.710	24.600	-0.800	-3.124%	12.34万	0.00亿	0.000%
2026-06-25	28.390	25.610	28.390	25.200	-2.510	-8.926%	16.20万	0.00亿	0.000%
2026-06-24	28.280	28.120	29.000	27.500	-0.590	-2.055%	7.46万	0.00亿	0.000%
2026-06-23	30.510	28.710	30.880	28.450	-1.790	-5.869%	11.74万	0.00亿	0.000%
2026-06-22	27.900	30.500	31.160	27.810	2.510	8.967%	15.39万	0.00亿	0.000%
2026-06-18	28.590	27.990	29.200	27.900	-0.740	-2.576%	8.03万	0.00亿	0.000%
2026-06-17	28.900	28.730	29.700	28.550	-0.440	-1.508%	9.46万	0.00亿	0.000%
2026-06-16	27.410	29.170	30.470	27.410	1.820	6.654%	12.82万	0.00亿	0.000%
2026-06-15	26.540	27.350	27.360	26.370	0.880	3.325%	9.85万	0.00亿	0.000%
2026-06-12	27.550	26.470	27.700	26.250	-0.630	-2.325%	6.98万	0.00亿	0.000%
2026-06-11	27.560	27.100	27.950	26.580	-0.740	-2.658%	6.65万	0.00亿	0.000%
2026-06-10	29.260	27.840	29.400	27.340	-2.110	-7.045%	11.37万	0.00亿	0.000%
2026-06-09	30.740	29.950	31.090	29.520	-0.650	-2.124%	9.62万	0.00亿	0.000%
2026-06-08	31.090	30.600	32.330	30.100	-2.050	-6.279%	9.87万	0.00亿	0.000%
2026-06-05	32.080	32.650	33.750	31.150	-0.300	-0.910%	13.70万	0.00亿	0.000%
2026-06-04	32.100	32.950	33.900	31.860	0.430	1.322%	12.93万	0.00亿	0.000%
2026-06-03	30.980	32.520	34.050	30.980	2.030	6.658%	17.65万	0.00亿	0.000%
2026-06-02	31.170	30.490	31.180	29.480	-0.660	-2.119%	11.35万	0.00亿	0.000%
2026-06-01	32.700	31.150	32.750	30.820	-0.650	-2.044%	12.80万	0.00亿	0.000%
2026-05-29	34.320	31.800	34.350	31.350	-2.430	-7.099%	18.75万	0.00亿	0.000%
2026-05-28	33.700	34.230	34.800	33.330	0.200	0.588%	16.69万	0.00亿	0.000%
2026-05-27	35.330	34.030	36.080	33.620	-1.520	-4.276%	25.30万	0.00亿	0.000%
2026-05-26	31.750	35.550	36.800	31.500	3.380	10.507%	37.80万	0.00亿	0.000%
2026-05-25	32.870	32.170	35.100	31.600	2.760	9.385%	42.66万	0.00亿	0.000%
2026-05-22	26.470	29.410	29.750	26.140	3.460	13.333%	24.62万	0.00亿	0.000%
2026-05-21	27.870	25.950	28.180	25.810	-2.060	-7.355%	21.09万	0.00亿	0.000%
2026-05-20	25.950	28.010	29.210	25.900	2.370	9.243%	26.49万	0.00亿	0.000%
2026-05-19	24.840	25.640	25.750	24.480	0.810	3.262%	7.48万	0.00亿	0.000%
2026-05-18	24.480	24.830	25.340	24.430	0.370	1.513%	6.81万	0.00亿	0.000%
2026-05-15	25.150	24.460	25.250	24.240	-0.650	-2.589%	5.67万	0.00亿	0.000%
2026-05-14	25.870	25.110	25.990	25.030	-0.740	-2.863%	5.97万	0.00亿	0.000%
2026-05-13	25.120	25.850	26.000	25.040	0.760	3.029%	7.70万	0.00亿	0.000%
2026-05-12	25.300	25.090	25.300	24.780	0.020	0.080%	5.26万	0.00亿	0.000%
2026-05-11	24.700	25.070	25.230	24.690	0.380	1.539%	5.87万	0.00亿	0.000%
2026-05-08	24.870	24.690	24.870	24.300	-0.170	-0.684%	5.24万	0.00亿	0.000%
2026-05-07	24.450	24.860	24.870	24.270	0.630	2.600%	6.02万	0.00亿	0.000%
2026-05-06	24.060	24.230	24.310	23.810	0.500	2.107%	5.58万	0.00亿	0.000%
2026-04-30	23.790	23.730	23.910	23.380	0.050	0.211%	3.94万	0.00亿	0.000%
2026-04-29	22.940	23.680	23.750	22.880	0.630	2.733%	4.24万	0.00亿	0.000%
2026-04-28	23.670	23.050	23.750	22.800	-0.780	-3.273%	7.97万	0.00亿	0.000%
2026-04-27	23.720	23.830	23.900	23.490	0.050	0.210%	4.59万	0.00亿	0.000%
2026-04-24	23.630	23.780	24.140	23.580	0.210	0.891%	7.22万	0.00亿	0.000%
2026-04-23	25.430	23.570	25.440	23.370	-2.270	-8.785%	16.25万	0.00亿	0.000%
2026-04-22	25.420	25.840	25.850	25.410	0.280	1.095%	4.99万	0.00亿	0.000%
2026-04-21	25.800	25.560	25.860	25.350	-0.300	-1.160%	4.36万	0.00亿	0.000%
2026-04-20	25.710	25.860	25.940	25.550	0.160	0.623%	5.34万	0.00亿	0.000%
2026-04-17	25.810	25.700	26.130	25.410	-0.090	-0.349%	5.51万	0.00亿	0.000%
2026-04-16	25.640	25.790	25.990	25.350	0.310	1.217%	5.33万	0.00亿	0.000%
2026-04-15	25.430	25.480	25.830	25.260	0.460	1.839%	7.05万	0.00亿	0.000%
2026-04-14	25.050	25.020	25.130	24.650	0.390	1.583%	4.29万	0.00亿	0.000%
2026-04-13	24.410	24.630	24.710	24.110	0.000	0.000%	5.01万	0.00亿	0.000%
2026-04-10	24.450	24.530	24.900	24.450	0.000	0.000%	4.99万	0.00亿	0.000%
2026-04-09	24.430	24.230	24.560	24.040	0.000	0.000%	4.67万	0.00亿	0.000%
2026-04-08	23.960	24.660	24.770	23.930	0.000	0.000%	6.57万	0.00亿	0.000%
2026-04-07	23.310	23.400	24.050	23.250	0.000	0.000%	4.55万	0.00亿	0.000%
2026-04-03	24.410	23.320	24.410	23.230	0.000	0.000%	7.09万	0.00亿	0.000%
2026-04-02	24.690	24.260	25.260	24.010	0.000	0.000%	5.62万	0.00亿	0.000%
2026-04-01	24.760	24.840	25.200	24.630	0.000	0.000%	6.71万	0.00亿	0.000%