安科瑞(300286)股票信息
| 股票代码 | 300286 |
| 股票名称 | 安科瑞 |
| 最新价/元 | 23.64 |
| 涨跌额/元 | 2.87 |
| 涨跌幅/% | 13.82 |
| 买入/元 | 23.63 |
| 卖出/元 | 23.65 |
| 昨收/元 | 20.77 |
| 今开/元 | 24.70 |
| 最高/元 | 24.70 |
| 最低/元 | 20.79 |
| 成交量/手 | 212863.47 |
| 成交额/万 | 48227.44 |
| 股净值/元 | 24.88 |
| 市净率 | 3.77 |
| 总市值/万 | 507588.92 |
| 流通值/万 | 415055.52 |
| 换手率/% | 12.12 |
| 入市日期 | 2012-01-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
安科瑞(300286)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 24.70 | 23.64 | 2.87 | 13.82 | 212863.47 | 48227.44 | 12.12 |
| 2024-09-30 | 18.58 | 20.77 | 3.10 | 17.54 | 129404.30 | 25246.77 | 7.37 |
| 2024-09-27 | 16.61 | 17.67 | 1.30 | 7.94 | 89475.14 | 15364.66 | 5.10 |
| 2024-09-26 | 15.67 | 16.37 | 0.61 | 3.87 | 54114.75 | 8606.85 | 3.08 |
| 2024-09-25 | 15.88 | 15.76 | -0.02 | -0.13 | 54556.19 | 8739.45 | 3.11 |
| 2024-09-24 | 15.24 | 15.78 | 0.61 | 4.02 | 45074.00 | 6989.81 | 2.57 |
| 2024-09-23 | 15.22 | 15.17 | -0.05 | -0.33 | 13263.50 | 2022.90 | 0.76 |
| 2024-09-20 | 15.50 | 15.22 | -0.16 | -1.04 | 17820.50 | 2710.28 | 1.01 |
| 2024-09-19 | 15.18 | 15.38 | 0.26 | 1.72 | 24028.55 | 3688.78 | 1.37 |
| 2024-09-18 | 14.96 | 15.12 | 0.12 | 0.80 | 17568.00 | 2641.53 | 1.00 |
| 2024-09-13 | 15.56 | 15.00 | -0.51 | -3.29 | 26065.50 | 3958.14 | 1.48 |
| 2024-09-12 | 15.61 | 15.51 | -0.14 | -0.90 | 14147.00 | 2227.23 | 0.81 |
| 2024-09-11 | 15.52 | 15.65 | 0.15 | 0.97 | 17789.00 | 2779.83 | 1.01 |
| 2024-09-10 | 15.39 | 15.60 | 0.21 | 1.37 | 18967.00 | 2928.80 | 1.08 |
| 2024-09-09 | 15.50 | 15.39 | -0.16 | -1.03 | 20917.37 | 3220.00 | 1.19 |
| 2024-09-06 | 16.11 | 15.55 | -0.55 | -3.42 | 23766.03 | 3732.00 | 1.35 |
| 2024-09-05 | 16.10 | 16.10 | 0.00 | 0.00 | 19596.32 | 3153.33 | 1.12 |
| 2024-09-04 | 16.09 | 16.10 | -0.13 | -0.80 | 16558.00 | 2672.83 | 0.94 |
| 2024-09-03 | 16.19 | 16.23 | -0.02 | -0.12 | 20314.00 | 3297.52 | 1.16 |
| 2024-09-02 | 16.65 | 16.25 | -0.53 | -3.16 | 27596.00 | 4560.01 | 1.57 |
| 2024-08-30 | 16.50 | 16.78 | 0.33 | 2.01 | 27985.00 | 4704.39 | 1.59 |
| 2024-08-29 | 16.19 | 16.45 | 0.40 | 2.49 | 23638.00 | 3876.93 | 1.35 |
| 2024-08-28 | 15.68 | 16.05 | 0.16 | 1.01 | 18293.95 | 2926.79 | 1.04 |
| 2024-08-27 | 16.20 | 15.89 | -0.42 | -2.58 | 13020.00 | 2083.14 | 0.74 |
| 2024-08-26 | 16.29 | 16.31 | 0.08 | 0.49 | 16248.01 | 2647.59 | 0.93 |
| 2024-08-23 | 16.37 | 16.23 | -0.15 | -0.92 | 12614.00 | 2051.02 | 0.72 |
| 2024-08-22 | 16.82 | 16.38 | -0.40 | -2.38 | 19178.49 | 3177.18 | 1.09 |
| 2024-08-21 | 16.61 | 16.78 | 0.01 | 0.06 | 10587.00 | 1781.55 | 0.60 |
| 2024-08-20 | 17.24 | 16.77 | -0.47 | -2.73 | 21865.00 | 3678.14 | 1.25 |
| 2024-08-19 | 17.43 | 17.24 | -0.31 | -1.77 | 16117.00 | 2805.59 | 0.92 |
| 2024-08-16 | 17.68 | 17.55 | -0.14 | -0.79 | 14433.00 | 2543.75 | 0.82 |
| 2024-08-15 | 17.54 | 17.69 | 0.15 | 0.86 | 17396.03 | 3053.63 | 0.99 |
| 2024-08-14 | 17.89 | 17.54 | -0.16 | -0.90 | 13885.00 | 2444.95 | 0.79 |
| 2024-08-13 | 17.48 | 17.70 | 0.24 | 1.38 | 11963.13 | 2100.82 | 0.68 |
| 2024-08-12 | 17.58 | 17.46 | -0.13 | -0.74 | 14368.00 | 2523.17 | 0.82 |
| 2024-08-09 | 17.76 | 17.59 | -0.11 | -0.62 | 20402.50 | 3627.91 | 1.16 |
| 2024-08-08 | 18.26 | 17.70 | -0.74 | -4.01 | 32385.00 | 5754.00 | 1.84 |
| 2024-08-07 | 18.58 | 18.44 | 0.28 | 1.54 | 36478.50 | 6756.96 | 2.08 |
| 2024-08-06 | 17.94 | 18.16 | 0.35 | 1.97 | 23998.00 | 4364.19 | 1.37 |
| 2024-08-05 | 18.05 | 17.81 | -0.44 | -2.41 | 19642.55 | 3555.02 | 1.12 |
| 2024-08-02 | 18.56 | 18.25 | -0.35 | -1.88 | 20006.03 | 3702.31 | 1.14 |
| 2024-08-01 | 18.98 | 18.60 | -0.42 | -2.21 | 27305.55 | 5137.45 | 1.56 |
| 2024-07-31 | 18.33 | 19.02 | 0.82 | 4.51 | 20664.00 | 3865.92 | 1.18 |
| 2024-07-30 | 18.19 | 18.20 | -0.05 | -0.27 | 14218.00 | 2576.56 | 0.81 |
| 2024-07-29 | 18.84 | 18.25 | -0.29 | -1.56 | 19995.00 | 3674.42 | 1.14 |
| 2024-07-26 | 17.98 | 18.54 | 0.58 | 3.23 | 25928.00 | 4785.74 | 1.48 |
| 2024-07-25 | 17.61 | 17.96 | 0.32 | 1.81 | 22886.00 | 4092.85 | 1.30 |
| 2024-07-24 | 18.37 | 17.64 | -0.60 | -3.29 | 24796.56 | 4441.33 | 1.41 |
| 2024-07-23 | 19.08 | 18.24 | -0.82 | -4.30 | 20749.00 | 3846.15 | 1.18 |
| 2024-07-22 | 18.67 | 19.06 | 0.28 | 1.49 | 15174.20 | 2884.60 | 0.86 |
| 2024-07-19 | 18.63 | 18.78 | 0.04 | 0.21 | 17432.00 | 3264.40 | 0.99 |
| 2024-07-18 | 18.50 | 18.74 | 0.10 | 0.54 | 18871.00 | 3513.86 | 1.07 |
| 2024-07-17 | 19.00 | 18.64 | -0.18 | -0.96 | 23404.01 | 4418.93 | 1.33 |
| 2024-07-16 | 19.19 | 18.82 | -0.40 | -2.08 | 29189.00 | 5525.30 | 1.66 |
| 2024-07-15 | 19.79 | 19.22 | -0.74 | -3.71 | 27778.00 | 5353.01 | 1.58 |
| 2024-07-12 | 19.86 | 19.96 | 0.05 | 0.25 | 22148.00 | 4404.39 | 1.26 |
| 2024-07-11 | 19.79 | 19.91 | 0.50 | 2.58 | 21749.00 | 4318.17 | 1.24 |
| 2024-07-10 | 20.26 | 19.41 | -0.76 | -3.77 | 36158.55 | 7088.57 | 2.06 |
| 2024-07-09 | 19.39 | 20.17 | 0.72 | 3.70 | 27266.00 | 5380.84 | 1.55 |
| 2024-07-08 | 20.02 | 19.45 | -0.60 | -2.99 | 19390.00 | 3789.12 | 1.10 |
| 2024-07-05 | 19.87 | 20.05 | 0.25 | 1.26 | 18379.00 | 3623.64 | 1.05 |
| 2024-07-04 | 20.20 | 19.80 | -0.38 | -1.88 | 18696.00 | 3739.35 | 1.06 |
| 2024-07-03 | 21.23 | 20.18 | -1.04 | -4.90 | 26475.98 | 5417.07 | 1.51 |
| 2024-07-02 | 21.60 | 21.22 | -0.45 | -2.08 | 22009.14 | 4693.55 | 1.25 |
| 2024-07-01 | 21.38 | 21.67 | 0.03 | 0.14 | 27838.00 | 5945.57 | 1.59 |
| 2024-06-28 | 20.54 | 21.64 | 1.14 | 5.56 | 42460.00 | 9120.63 | 2.42 |
| 2024-06-27 | 21.00 | 20.50 | -0.40 | -1.91 | 16355.70 | 3399.76 | 0.93 |
| 2024-06-26 | 20.45 | 20.90 | 0.45 | 2.20 | 23726.00 | 4905.13 | 1.35 |
| 2024-06-25 | 20.67 | 20.45 | -0.21 | -1.02 | 27393.00 | 5603.54 | 1.56 |
| 2024-06-24 | 21.23 | 20.66 | -0.87 | -4.04 | 34109.48 | 7151.66 | 1.94 |
| 2024-06-21 | 22.10 | 21.53 | -0.52 | -2.36 | 27900.00 | 6052.86 | 1.59 |
| 2024-06-20 | 22.30 | 22.05 | -0.40 | -1.78 | 19832.00 | 4425.70 | 1.13 |
| 2024-06-19 | 23.15 | 22.45 | -0.63 | -2.73 | 29991.00 | 6777.65 | 1.71 |
| 2024-06-18 | 23.10 | 23.08 | -0.10 | -0.43 | 47365.00 | 10849.44 | 2.70 |
| 2024-06-17 | 23.15 | 23.18 | -0.35 | -1.49 | 34464.50 | 8054.95 | 1.96 |
| 2024-06-14 | 23.37 | 23.53 | 0.11 | 0.47 | 46545.01 | 11007.17 | 2.65 |
| 2024-06-13 | 23.42 | 23.42 | -0.03 | -0.13 | 36797.50 | 8673.83 | 2.10 |
| 2024-06-12 | 23.50 | 23.45 | -0.21 | -0.89 | 39101.50 | 9093.44 | 2.23 |
| 2024-06-11 | 23.60 | 23.66 | 0.29 | 1.24 | 26903.61 | 6253.12 | 1.53 |
| 2024-06-07 | 23.81 | 23.37 | -0.36 | -1.52 | 43595.11 | 10199.24 | 2.48 |
| 2024-06-06 | 24.11 | 23.73 | -0.76 | -3.10 | 48606.00 | 11720.44 | 2.77 |
| 2024-06-05 | 25.90 | 24.49 | -1.70 | -6.49 | 52953.94 | 13179.05 | 3.02 |
| 2024-06-04 | 25.14 | 26.19 | 0.90 | 3.56 | 48872.00 | 12516.81 | 2.78 |
| 2024-06-03 | 25.20 | 25.29 | -0.38 | -1.48 | 38087.33 | 9619.44 | 2.17 |
| 2024-05-31 | 26.55 | 25.67 | -1.44 | -5.31 | 75972.95 | 19741.81 | 4.33 |
| 2024-05-30 | 27.69 | 27.11 | -0.04 | -0.15 | 74845.84 | 20444.32 | 4.26 |
| 2024-05-29 | 25.90 | 27.15 | -0.25 | -0.91 | 101365.60 | 27264.37 | 5.77 |
| 2024-05-28 | 25.04 | 27.40 | 1.20 | 4.58 | 123000.53 | 32241.46 | 7.01 |
| 2024-05-27 | 25.46 | 26.20 | 1.70 | 6.94 | 129516.02 | 33204.73 | 7.38 |
| 2024-05-24 | 24.80 | 24.50 | 0.97 | 4.12 | 121345.48 | 30662.09 | 6.91 |
| 2024-05-23 | 23.31 | 23.53 | 0.09 | 0.38 | 45446.48 | 10616.85 | 2.59 |
| 2024-05-22 | 23.46 | 23.44 | 0.27 | 1.17 | 54165.35 | 12772.35 | 3.09 |
| 2024-05-21 | 22.83 | 23.17 | 0.36 | 1.58 | 47462.52 | 11107.65 | 2.70 |
| 2024-05-20 | 22.15 | 22.81 | 0.53 | 2.38 | 41798.54 | 9474.17 | 2.38 |
| 2024-05-17 | 22.33 | 22.28 | 0.00 | 0.00 | 42318.00 | 9381.70 | 2.41 |
| 2024-05-16 | 22.42 | 22.28 | -0.17 | -0.76 | 53190.70 | 11995.34 | 3.03 |
| 2024-05-15 | 23.40 | 22.45 | -1.25 | -5.27 | 91762.86 | 20993.71 | 5.23 |
| 2024-05-14 | 24.07 | 23.70 | -1.10 | -4.44 | 135678.95 | 33597.22 | 7.73 |
| 2024-05-13 | 23.60 | 24.80 | 0.80 | 3.33 | 90958.87 | 22294.27 | 5.18 |
| 2024-05-10 | 21.82 | 24.00 | 2.19 | 10.04 | 101342.36 | 23594.66 | 5.77 |
日K线
周K线
月K线
