安克创新(300866)股票信息
| 股票代码 | 300866 |
| 股票名称 | 安克创新 |
| 最新价/元 | 86.00 |
| 涨跌额/元 | -9.69 |
| 涨跌幅/% | -10.13 |
| 买入/元 | 86.00 |
| 卖出/元 | 86.08 |
| 昨收/元 | 95.69 |
| 今开/元 | 92.80 |
| 最高/元 | 94.30 |
| 最低/元 | 85.58 |
| 成交量/手 | 103024.20 |
| 成交额/万 | 92360.16 |
| 股净值/元 | 21.64 |
| 市净率 | 5.59 |
| 总市值/万 | 4570132.67 |
| 流通值/万 | 2549055.96 |
| 换手率/% | 3.48 |
| 入市日期 | 2020-08-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
安克创新(300866)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 92.80 | 86.00 | -9.69 | -10.13 | 103024.20 | 92360.16 | 3.48 |
| 2024-10-08 | 100.60 | 95.69 | 11.83 | 14.11 | 121629.59 | 114376.80 | 4.10 |
| 2024-09-30 | 76.67 | 83.86 | 10.72 | 14.66 | 82228.23 | 65997.89 | 2.77 |
| 2024-09-27 | 70.16 | 73.14 | 2.99 | 4.26 | 52508.03 | 38177.85 | 1.77 |
| 2024-09-26 | 69.08 | 70.15 | 1.25 | 1.81 | 56345.25 | 38847.37 | 1.90 |
| 2024-09-25 | 70.56 | 68.90 | -1.60 | -2.27 | 60193.35 | 42174.30 | 2.03 |
| 2024-09-24 | 69.80 | 70.50 | 0.95 | 1.37 | 50754.26 | 35423.05 | 1.71 |
| 2024-09-23 | 67.68 | 69.55 | 1.68 | 2.48 | 40018.22 | 27736.35 | 1.35 |
| 2024-09-20 | 68.61 | 67.87 | -0.83 | -1.21 | 29274.85 | 19958.93 | 0.99 |
| 2024-09-19 | 69.00 | 68.70 | -0.26 | -0.38 | 28386.11 | 19610.21 | 0.96 |
| 2024-09-18 | 67.00 | 68.96 | 1.21 | 1.79 | 22463.04 | 15311.42 | 0.76 |
| 2024-09-13 | 68.16 | 67.75 | -0.33 | -0.49 | 28384.91 | 19366.32 | 0.96 |
| 2024-09-12 | 68.47 | 68.08 | -0.34 | -0.50 | 38305.34 | 26083.45 | 1.29 |
| 2024-09-11 | 65.13 | 68.42 | 2.43 | 3.68 | 40175.19 | 27156.45 | 1.36 |
| 2024-09-10 | 64.99 | 66.59 | 1.14 | 1.74 | 33047.69 | 21717.93 | 1.11 |
| 2024-09-09 | 65.61 | 65.45 | 0.59 | 0.91 | 41670.93 | 27344.55 | 1.41 |
| 2024-09-06 | 66.55 | 64.86 | -2.03 | -3.04 | 33640.16 | 22040.81 | 1.13 |
| 2024-09-05 | 66.66 | 66.89 | 0.46 | 0.69 | 28229.32 | 18826.05 | 0.95 |
| 2024-09-04 | 66.00 | 66.43 | -0.20 | -0.30 | 41675.01 | 27593.88 | 1.41 |
| 2024-09-03 | 62.36 | 66.63 | 4.13 | 6.61 | 57085.52 | 37530.34 | 1.93 |
| 2024-09-02 | 63.90 | 62.50 | -0.58 | -0.92 | 63770.59 | 40472.91 | 2.15 |
| 2024-08-30 | 62.98 | 63.08 | 3.14 | 5.24 | 93011.55 | 59093.03 | 3.14 |
| 2024-08-29 | 57.90 | 59.94 | 2.02 | 3.49 | 42849.55 | 25347.44 | 1.45 |
| 2024-08-28 | 55.60 | 57.92 | 2.24 | 4.02 | 53140.25 | 30832.89 | 1.79 |
| 2024-08-27 | 54.11 | 55.68 | 1.18 | 2.17 | 35409.94 | 19537.09 | 1.19 |
| 2024-08-26 | 56.06 | 54.50 | -0.56 | -1.02 | 31668.34 | 17228.95 | 1.07 |
| 2024-08-23 | 54.82 | 55.06 | 0.00 | 0.00 | 22293.25 | 12256.70 | 0.75 |
| 2024-08-22 | 56.37 | 55.06 | -1.40 | -2.48 | 30836.96 | 17152.29 | 1.04 |
| 2024-08-21 | 56.02 | 56.46 | 0.06 | 0.11 | 41406.11 | 23454.67 | 1.40 |
| 2024-08-20 | 56.25 | 56.40 | 0.15 | 0.27 | 44456.84 | 24949.06 | 1.50 |
| 2024-08-19 | 53.68 | 56.25 | 2.54 | 4.73 | 53529.60 | 29801.20 | 1.81 |
| 2024-08-16 | 53.99 | 53.71 | 0.09 | 0.17 | 31368.25 | 17064.38 | 1.06 |
| 2024-08-15 | 53.24 | 53.62 | 0.27 | 0.51 | 28173.76 | 15120.57 | 0.95 |
| 2024-08-14 | 55.00 | 53.35 | -0.92 | -1.70 | 36686.67 | 19655.82 | 1.24 |
| 2024-08-13 | 53.93 | 54.27 | 0.35 | 0.65 | 41592.69 | 22546.30 | 1.40 |
| 2024-08-12 | 54.01 | 53.92 | -0.48 | -0.88 | 38314.45 | 20740.09 | 1.29 |
| 2024-08-09 | 52.61 | 54.40 | 1.98 | 3.78 | 48209.36 | 26067.43 | 1.63 |
| 2024-08-08 | 51.90 | 52.42 | 1.05 | 2.04 | 32797.44 | 17097.34 | 1.11 |
| 2024-08-07 | 51.02 | 51.37 | 0.51 | 1.00 | 34508.02 | 17649.43 | 1.17 |
| 2024-08-06 | 51.51 | 50.86 | -0.03 | -0.06 | 29509.47 | 14989.38 | 1.00 |
| 2024-08-05 | 51.40 | 50.89 | -1.36 | -2.60 | 28204.12 | 14541.19 | 0.96 |
| 2024-08-02 | 53.19 | 52.25 | -1.20 | -2.25 | 28295.37 | 14932.24 | 0.96 |
| 2024-08-01 | 54.37 | 53.45 | -0.92 | -1.69 | 31508.57 | 16968.99 | 1.07 |
| 2024-07-31 | 51.00 | 54.37 | 3.46 | 6.80 | 45935.93 | 24390.48 | 1.56 |
| 2024-07-30 | 51.50 | 50.91 | -0.78 | -1.51 | 23895.68 | 12159.16 | 0.81 |
| 2024-07-29 | 51.96 | 51.69 | -0.41 | -0.79 | 22147.98 | 11468.20 | 0.75 |
| 2024-07-26 | 52.39 | 52.10 | -0.20 | -0.38 | 27440.20 | 14352.69 | 0.93 |
| 2024-07-25 | 53.00 | 52.30 | -0.70 | -1.32 | 21234.36 | 11139.25 | 0.72 |
| 2024-07-24 | 53.59 | 53.00 | -0.51 | -0.95 | 23773.45 | 12679.33 | 0.81 |
| 2024-07-23 | 55.45 | 53.51 | -2.01 | -3.62 | 33418.07 | 18107.52 | 1.14 |
| 2024-07-22 | 55.70 | 55.52 | -0.18 | -0.32 | 33964.83 | 18924.14 | 1.16 |
| 2024-07-19 | 55.82 | 55.70 | -0.12 | -0.22 | 30585.10 | 17038.66 | 1.04 |
| 2024-07-18 | 55.56 | 55.82 | -0.01 | -0.02 | 41415.10 | 22938.46 | 1.41 |
| 2024-07-17 | 59.00 | 55.83 | -3.42 | -5.77 | 61813.40 | 35250.10 | 2.10 |
| 2024-07-16 | 60.05 | 59.25 | -0.80 | -1.33 | 32185.42 | 19057.66 | 1.09 |
| 2024-07-15 | 62.40 | 60.05 | -2.35 | -3.77 | 41442.51 | 25044.86 | 1.41 |
| 2024-07-12 | 63.29 | 62.40 | -1.34 | -2.10 | 18039.37 | 11270.28 | 0.61 |
| 2024-07-11 | 63.94 | 63.74 | 0.83 | 1.32 | 24316.35 | 15386.52 | 0.83 |
| 2024-07-10 | 63.89 | 62.91 | -1.06 | -1.66 | 29302.20 | 18594.97 | 1.00 |
| 2024-07-09 | 63.76 | 63.97 | -0.06 | -0.09 | 35187.96 | 22467.99 | 1.20 |
| 2024-07-08 | 65.45 | 64.03 | -1.43 | -2.19 | 25441.72 | 16461.05 | 0.87 |
| 2024-07-05 | 66.28 | 65.46 | -0.84 | -1.27 | 22335.24 | 14642.76 | 0.76 |
| 2024-07-04 | 66.00 | 66.30 | 0.22 | 0.33 | 21663.78 | 14403.54 | 0.74 |
| 2024-07-03 | 67.81 | 66.08 | -1.80 | -2.65 | 35704.69 | 23878.84 | 1.21 |
| 2024-07-02 | 70.98 | 67.88 | -3.18 | -4.48 | 43892.54 | 30180.93 | 1.49 |
| 2024-07-01 | 71.62 | 71.06 | -0.15 | -0.21 | 21887.27 | 15417.70 | 0.74 |
| 2024-06-28 | 70.02 | 71.21 | 0.62 | 0.88 | 20466.68 | 14710.07 | 0.70 |
| 2024-06-27 | 71.08 | 70.59 | -0.85 | -1.19 | 19459.41 | 13842.41 | 0.66 |
| 2024-06-26 | 71.83 | 71.44 | -0.34 | -0.47 | 20164.92 | 14389.71 | 0.69 |
| 2024-06-25 | 72.34 | 71.78 | -0.24 | -0.33 | 21806.59 | 15660.94 | 0.74 |
| 2024-06-24 | 73.84 | 72.02 | -2.01 | -2.72 | 23974.54 | 17463.40 | 0.82 |
| 2024-06-21 | 72.62 | 74.03 | 1.43 | 1.97 | 22470.03 | 16523.71 | 0.76 |
| 2024-06-20 | 72.85 | 72.60 | -0.45 | -0.62 | 16430.23 | 12010.49 | 0.56 |
| 2024-06-19 | 73.79 | 73.05 | -0.95 | -1.28 | 20047.98 | 14608.60 | 0.68 |
| 2024-06-18 | 74.54 | 74.00 | -0.21 | -0.28 | 20201.69 | 14987.65 | 0.69 |
| 2024-06-17 | 72.80 | 74.21 | 1.43 | 1.97 | 33009.96 | 24488.96 | 1.12 |
| 2024-06-14 | 73.29 | 72.78 | -0.52 | -0.71 | 40890.43 | 29750.63 | 1.39 |
| 2024-06-13 | 73.67 | 73.30 | -0.30 | -0.41 | 25182.64 | 18441.40 | 0.86 |
| 2024-06-12 | 71.80 | 73.60 | 1.77 | 2.46 | 29045.25 | 21359.24 | 0.99 |
| 2024-06-11 | 70.66 | 71.83 | 0.88 | 1.24 | 28105.52 | 20047.24 | 0.96 |
| 2024-06-07 | 72.61 | 70.95 | -1.16 | -1.61 | 27142.78 | 19335.47 | 0.92 |
| 2024-06-06 | 69.99 | 72.11 | 2.76 | 3.98 | 41694.23 | 29949.30 | 1.42 |
| 2024-06-05 | 70.40 | 69.35 | -1.16 | -1.65 | 21065.39 | 14736.99 | 0.72 |
| 2024-06-04 | 69.81 | 70.51 | 0.75 | 1.08 | 25463.70 | 17809.56 | 0.87 |
| 2024-06-03 | 69.34 | 69.76 | -0.37 | -0.53 | 38754.86 | 27173.93 | 1.32 |
| 2024-05-31 | 71.39 | 70.13 | -1.34 | -1.88 | 27883.66 | 19702.44 | 0.95 |
| 2024-05-30 | 71.57 | 71.47 | -0.18 | -0.25 | 21430.93 | 15322.10 | 0.73 |
| 2024-05-29 | 71.78 | 71.65 | -0.05 | -0.07 | 18743.22 | 13438.01 | 0.64 |
| 2024-05-28 | 72.25 | 71.70 | -0.53 | -0.73 | 19845.23 | 14224.44 | 0.67 |
| 2024-05-27 | 70.92 | 72.23 | 2.08 | 2.97 | 37258.01 | 26841.04 | 1.27 |
| 2024-05-24 | 69.01 | 70.15 | 0.46 | 0.66 | 29190.15 | 20437.32 | 0.99 |
| 2024-05-23 | 94.10 | 92.60 | -1.28 | -1.36 | 23128.08 | 21702.63 | 1.02 |
| 2024-05-22 | 95.02 | 93.88 | -1.08 | -1.14 | 21233.64 | 20034.00 | 0.94 |
| 2024-05-21 | 94.32 | 94.96 | 0.45 | 0.48 | 17969.42 | 17110.91 | 0.79 |
| 2024-05-20 | 95.70 | 94.51 | -0.99 | -1.04 | 26091.55 | 24706.70 | 1.15 |
| 2024-05-17 | 98.48 | 95.50 | -2.32 | -2.37 | 40618.46 | 38844.97 | 1.80 |
| 2024-05-16 | 98.30 | 97.82 | -1.14 | -1.15 | 25568.97 | 25084.52 | 1.13 |
| 2024-05-15 | 96.37 | 98.96 | 3.30 | 3.45 | 35513.62 | 34829.13 | 1.57 |
| 2024-05-14 | 98.00 | 95.66 | -0.15 | -0.16 | 56327.81 | 54994.41 | 2.49 |
| 2024-05-13 | 91.61 | 95.81 | 3.32 | 3.59 | 51562.43 | 48820.86 | 2.28 |
日K线
周K线
月K线
