昂利康（002940）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-08-14	53.21	53.21	50.83	52.70	-0.25	-0.47	25,656	13,335	4.49	5.43
2020-08-13	54.80	55.29	52.88	52.95	-1.89	-3.45	24,426	13,107	4.39	5.17
2020-08-12	57.95	57.95	53.50	54.84	-2.84	-4.92	19,852	10,945	7.72	4.20
2020-08-11	59.38	59.90	57.55	57.68	-1.24	-2.10	13,429	7,897	3.99	2.84
2020-08-10	57.79	59.22	56.92	58.92	1.12	1.94	15,089	8,812	3.98	3.19
2020-08-07	60.98	60.98	56.50	57.80	-1.88	-3.15	25,029	14,563	7.51	5.30
2020-08-06	61.02	61.84	58.82	59.68	-1.77	-2.88	25,577	15,306	4.91	5.41
2020-08-05	60.81	63.44	60.21	61.45	0.45	0.74	22,752	14,063	5.30	4.82
2020-08-04	62.25	62.35	60.48	61.00	-1.23	-1.98	19,103	11,734	3.01	4.04
2020-08-03	62.08	63.20	61.15	62.23	-0.07	-0.11	25,909	16,027	3.29	5.48
2020-07-31	61.20	62.90	59.00	62.30	0.70	1.14	29,411	18,143	6.33	6.22
2020-07-30	65.00	65.01	60.84	61.60	-3.40	-5.23	48,199	29,905	6.42	10.20
2020-07-29	64.00	65.78	62.22	65.00	2.00	3.17	29,662	19,082	5.65	6.28
2020-07-28	68.00	68.00	59.70	63.00	-3.20	-4.83	60,406	37,627	12.54	12.78
2020-07-27	64.82	69.61	64.61	66.20	2.28	3.57	55,797	36,976	7.82	11.81
2020-07-24	68.00	68.00	61.20	63.92	-4.08	-6.00	50,815	32,987	10.00	10.75
2020-07-23	69.05	69.10	65.50	68.00	1.15	1.72	53,151	35,834	5.39	11.25
2020-07-22	62.70	69.79	62.70	66.85	3.25	5.11	73,303	48,896	11.15	15.51
2020-07-21	57.90	63.60	57.90	63.60	5.78	10.00	48,171	30,191	9.86	10.19
2020-07-20	54.21	58.77	53.26	57.82	4.25	7.93	33,912	19,147	10.29	7.18
2020-07-17	54.00	55.41	53.00	53.57	-1.21	-2.21	23,106	12,433	4.40	4.89
2020-07-16	59.83	59.83	54.30	54.78	-5.11	-8.53	41,443	23,320	9.23	8.77
2020-07-15	61.68	64.30	59.66	59.89	-3.09	-4.91	52,835	32,655	7.37	11.18
2020-07-14	57.35	62.98	56.99	62.98	5.73	10.01	84,639	51,149	10.46	17.91
2020-07-13	58.50	58.90	55.58	57.25	-0.37	-0.64	46,307	26,228	5.76	9.80
2020-07-10	54.33	58.74	54.00	57.62	3.37	6.21	60,272	33,987	8.74	12.76
2020-07-09	52.63	55.35	52.63	54.25	1.36	2.57	39,962	21,552	5.14	8.46
2020-07-08	54.78	54.78	52.79	52.89	-1.32	-2.44	35,523	18,924	3.67	7.52
2020-07-07	54.86	54.95	53.85	54.21	0.21	0.39	32,121	17,458	2.04	6.80
2020-07-06	53.80	54.55	53.20	54.00	-0.30	-0.55	22,784	12,310	2.49	4.82
2020-07-03	54.30	54.54	53.01	54.30	-0.16	-0.29	17,331	9,315	2.81	3.67
2020-07-02	54.83	58.01	54.38	54.46	-0.54	-0.98	27,937	15,565	6.60	5.91
2020-07-01	54.20	55.44	53.53	55.00	0.86	1.59	21,436	11,614	3.53	4.54

起始日期	上市日
截止日期	今日

昂利康 (002940)

昂利康(002940) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值