宜安科技(300328)股票行情
宜安科技(300328)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 18.00 | 17.21 | -0.49 | -2.77% | 17.18 | 18.13 | 518093 | 90836.83 | 7.55% | 195.00 |
| 2025-09-12 | 18.31 | 17.70 | -0.73 | -3.96% | 17.55 | 18.32 | 687988 | 123256.30 | 10.02% | 39.00 |
| 2025-09-11 | 17.90 | 18.43 | 0.43 | 2.39% | 17.11 | 18.74 | 991678 | 178708.56 | 14.45% | 31.00 |
| 2025-09-10 | 18.38 | 18.00 | -0.20 | -1.10% | 17.90 | 19.40 | 940444 | 175141.80 | 13.70% | 99.00 |
| 2025-09-09 | 20.00 | 18.20 | -2.53 | -12.20% | 18.14 | 20.11 | 1396008 | 264633.00 | 20.34% | 123.00 |
| 2025-09-08 | 20.18 | 20.73 | 1.47 | 7.63% | 19.65 | 22.05 | 1622993 | 335202.62 | 23.65% | 15.00 |
| 2025-09-05 | 19.30 | 19.26 | 0.66 | 3.55% | 17.18 | 19.62 | 1422367 | 263505.78 | 20.72% | 45.00 |
| 2025-09-04 | 19.19 | 18.60 | 0.70 | 3.91% | 18.19 | 20.88 | 1652137 | 323670.00 | 24.07% | 33.00 |
| 2025-09-03 | 17.22 | 17.90 | 0.90 | 5.29% | 16.91 | 18.65 | 1005250 | 178818.56 | 14.65% | 31.00 |
| 2025-09-02 | 19.02 | 17.00 | -1.85 | -9.81% | 16.95 | 19.07 | 1092362 | 192137.50 | 15.92% | 30.00 |
| 2025-09-01 | 18.30 | 18.85 | 0.61 | 3.34% | 17.91 | 18.88 | 1094618 | 202233.78 | 15.95% | 3.00 |
| 2025-08-29 | 17.93 | 18.24 | 0.49 | 2.76% | 17.68 | 18.49 | 1046787 | 189365.84 | 15.25% | 290.00 |
| 2025-08-28 | 17.10 | 17.75 | 0.52 | 3.02% | 16.95 | 17.78 | 939474 | 163816.72 | 13.69% | 103.00 |
| 2025-08-27 | 18.36 | 17.23 | -1.05 | -5.74% | 17.16 | 18.97 | 1298080 | 233983.64 | 18.91% | 56.00 |
| 2025-08-26 | 18.00 | 18.28 | -0.36 | -1.93% | 17.80 | 19.78 | 1438992 | 269598.84 | 20.97% | 127.00 |
| 2025-08-25 | 17.55 | 18.64 | 0.95 | 5.37% | 17.06 | 19.43 | 1497723 | 276029.50 | 21.82% | 95.00 |
| 2025-08-22 | 17.02 | 17.69 | 0.46 | 2.67% | 16.76 | 18.26 | 1568681 | 275398.00 | 22.85% | 76.00 |
| 2025-08-21 | 17.80 | 17.23 | -1.03 | -5.64% | 16.76 | 18.29 | 1545408 | 270593.62 | 22.52% | 124.00 |
| 2025-08-20 | 17.18 | 18.26 | 1.28 | 7.54% | 17.18 | 19.53 | 2011588 | 363819.12 | 29.31% | 15.00 |
| 2025-08-19 | 14.00 | 16.98 | 2.83 | 20.00% | 13.89 | 16.98 | 1812015 | 283854.44 | 26.40% | 112.00 |
| 2025-08-18 | 13.80 | 14.15 | 0.42 | 3.06% | 13.59 | 14.60 | 973568 | 137966.41 | 14.18% | 202.00 |
| 2025-08-15 | 13.21 | 13.73 | 0.42 | 3.16% | 13.04 | 14.04 | 1022940 | 138863.91 | 14.90% | 0.00 |
| 2025-08-14 | 13.51 | 13.31 | 0.39 | 3.02% | 13.08 | 14.12 | 1310854 | 176784.44 | 19.10% | 6.00 |
| 2025-08-13 | 12.43 | 12.92 | 0.55 | 4.45% | 12.33 | 12.96 | 805694 | 102171.43 | 11.74% | 150.00 |
| 2025-08-12 | 12.34 | 12.37 | 0.08 | 0.65% | 12.18 | 12.59 | 571752 | 70775.34 | 8.33% | 0.00 |
| 2025-08-11 | 12.01 | 12.29 | 0.37 | 3.10% | 12.00 | 12.47 | 544804 | 66752.78 | 7.94% | 94.00 |
| 2025-08-08 | 12.05 | 11.92 | -0.10 | -0.83% | 11.78 | 12.08 | 380021 | 45256.61 | 5.54% | 0.00 |
| 2025-08-07 | 11.91 | 12.02 | 0.09 | 0.75% | 11.88 | 12.45 | 617452 | 74942.07 | 9.00% | 40.00 |
| 2025-08-06 | 11.52 | 11.93 | 0.34 | 2.93% | 11.46 | 12.18 | 572808 | 68185.41 | 8.35% | 0.00 |
| 2025-08-05 | 11.46 | 11.59 | 0.09 | 0.78% | 11.42 | 11.65 | 268725 | 31039.73 | 3.92% | 0.00 |
| 2025-08-04 | 11.22 | 11.50 | 0.15 | 1.32% | 11.19 | 11.55 | 276783 | 31554.38 | 4.03% | 0.00 |
| 2025-08-01 | 11.33 | 11.35 | 0.00 | 0.00% | 11.20 | 11.59 | 266179 | 30319.01 | 3.88% | 0.00 |
| 2025-07-31 | 11.25 | 11.35 | -0.01 | -0.09% | 11.25 | 11.58 | 352161 | 40276.79 | 5.13% | 1.00 |
| 2025-07-30 | 11.66 | 11.36 | -0.36 | -3.07% | 11.24 | 11.73 | 354837 | 40438.25 | 5.17% | 0.00 |
| 2025-07-29 | 11.85 | 11.72 | -0.22 | -1.84% | 11.56 | 11.85 | 355147 | 41440.80 | 5.17% | 0.00 |
| 2025-07-28 | 11.42 | 11.94 | 0.39 | 3.38% | 11.42 | 12.04 | 641859 | 75854.66 | 9.35% | 100.00 |
| 2025-07-25 | 11.26 | 11.55 | 0.24 | 2.12% | 11.13 | 11.61 | 530818 | 60746.64 | 7.73% | 6.00 |
| 2025-07-24 | 11.08 | 11.31 | 0.23 | 2.08% | 11.08 | 11.36 | 265778 | 29958.32 | 3.87% | 23.00 |
| 2025-07-23 | 11.31 | 11.08 | -0.16 | -1.42% | 11.02 | 11.33 | 216102 | 24054.98 | 3.15% | 1.00 |
| 2025-07-22 | 11.46 | 11.24 | -0.22 | -1.92% | 11.08 | 11.51 | 322798 | 36354.23 | 4.70% | 0.00 |
| 2025-07-21 | 11.37 | 11.46 | 0.06 | 0.53% | 11.25 | 11.52 | 227187 | 25928.72 | 3.31% | 11.00 |
| 2025-07-18 | 11.41 | 11.40 | -0.07 | -0.61% | 11.35 | 11.58 | 309824 | 35507.16 | 4.51% | 0.00 |
| 2025-07-17 | 11.22 | 11.47 | 0.20 | 1.77% | 11.11 | 11.63 | 346796 | 39643.38 | 5.05% | 0.00 |
| 2025-07-16 | 11.31 | 11.27 | -0.18 | -1.57% | 11.15 | 11.52 | 340013 | 38505.61 | 4.95% | 6.00 |
| 2025-07-15 | 11.15 | 11.45 | 0.33 | 2.97% | 10.88 | 11.78 | 546588 | 61939.80 | 7.96% | 0.00 |
| 2025-07-14 | 11.05 | 11.12 | -0.07 | -0.63% | 11.01 | 11.25 | 243819 | 27076.36 | 3.55% | 5.00 |
| 2025-07-11 | 11.49 | 11.19 | -0.18 | -1.58% | 11.19 | 11.61 | 460063 | 52295.52 | 6.70% | 1.00 |
| 2025-07-10 | 11.35 | 11.37 | -0.03 | -0.26% | 11.30 | 11.50 | 274506 | 31285.61 | 4.00% | 0.00 |
| 2025-07-09 | 11.80 | 11.40 | -0.51 | -4.28% | 11.33 | 11.90 | 468153 | 54012.45 | 6.82% | 0.00 |
| 2025-07-08 | 11.33 | 11.91 | 0.57 | 5.03% | 11.27 | 12.09 | 534578 | 62908.54 | 7.79% | 212.00 |
| 2025-07-07 | 11.56 | 11.34 | -0.34 | -2.91% | 11.27 | 11.65 | 371076 | 42215.95 | 5.41% | 13.00 |
| 2025-07-04 | 12.33 | 11.68 | -0.97 | -7.67% | 11.67 | 12.40 | 807052 | 96653.84 | 11.76% | 6.00 |
| 2025-07-03 | 11.79 | 12.65 | 1.08 | 9.33% | 11.65 | 12.77 | 952446 | 116101.16 | 13.88% | 11.00 |
| 2025-07-02 | 12.09 | 11.57 | -0.09 | -0.77% | 11.49 | 12.28 | 533401 | 62946.03 | 7.77% | 0.00 |
| 2025-07-01 | 11.47 | 11.66 | 0.09 | 0.78% | 11.36 | 11.74 | 338804 | 39109.01 | 4.94% | 89.00 |
| 2025-06-30 | 11.19 | 11.57 | 0.37 | 3.30% | 11.18 | 11.76 | 454913 | 52603.70 | 6.63% | 0.00 |
| 2025-06-27 | 11.20 | 11.20 | -0.02 | -0.18% | 11.17 | 11.42 | 277106 | 31280.24 | 4.04% | 12.00 |
| 2025-06-26 | 11.32 | 11.22 | -0.28 | -2.43% | 11.18 | 11.38 | 361087 | 40753.12 | 5.26% | 20.00 |
| 2025-06-25 | 11.41 | 11.50 | 0.09 | 0.79% | 11.25 | 11.75 | 454648 | 52174.19 | 6.62% | 15.00 |
| 2025-06-24 | 11.22 | 11.41 | 0.15 | 1.33% | 11.10 | 11.48 | 434763 | 49300.50 | 6.33% | 9.00 |
| 2025-06-23 | 10.87 | 11.26 | 0.40 | 3.68% | 10.72 | 11.41 | 507881 | 56727.05 | 7.40% | 0.00 |
| 2025-06-20 | 10.94 | 10.86 | -0.17 | -1.54% | 10.82 | 11.53 | 500484 | 55951.80 | 7.29% | 20.00 |
| 2025-06-19 | 10.78 | 11.03 | 0.22 | 2.04% | 10.68 | 11.59 | 758484 | 85186.81 | 11.05% | 10.00 |
| 2025-06-18 | 10.46 | 10.81 | 0.31 | 2.95% | 10.18 | 10.82 | 464172 | 48646.35 | 6.76% | 31.00 |
| 2025-06-17 | 10.15 | 10.50 | 0.34 | 3.35% | 10.11 | 10.66 | 433176 | 45524.04 | 6.31% | 9.00 |
| 2025-06-16 | 10.00 | 10.16 | 0.07 | 0.69% | 10.00 | 10.25 | 155560 | 15811.66 | 2.27% | 0.00 |
| 2025-06-13 | 10.33 | 10.09 | -0.37 | -3.54% | 9.98 | 10.33 | 346940 | 35180.93 | 5.05% | 12.00 |
| 2025-06-12 | 10.61 | 10.46 | -0.22 | -2.06% | 10.40 | 10.70 | 283459 | 29803.72 | 4.13% | 0.00 |
| 2025-06-11 | 10.34 | 10.68 | 0.28 | 2.69% | 10.34 | 10.76 | 340709 | 36195.21 | 4.96% | 35.00 |
| 2025-06-10 | 10.64 | 10.40 | -0.46 | -4.24% | 10.26 | 10.68 | 477089 | 49645.34 | 6.95% | 71.00 |
| 2025-06-09 | 10.73 | 10.86 | 0.22 | 2.07% | 10.68 | 11.07 | 402680 | 44005.99 | 5.87% | 45.00 |
| 2025-06-06 | 11.00 | 10.64 | -0.21 | -1.94% | 10.60 | 11.06 | 348703 | 37589.16 | 5.08% | 18.00 |
| 2025-06-05 | 10.48 | 10.85 | 0.28 | 2.65% | 10.41 | 11.05 | 470248 | 51171.85 | 6.85% | 14.00 |
| 2025-06-04 | 10.24 | 10.57 | 0.30 | 2.92% | 10.15 | 10.65 | 293946 | 30928.84 | 4.28% | 19.00 |
| 2025-06-03 | 10.14 | 10.27 | 0.04 | 0.39% | 10.09 | 10.35 | 189512 | 19443.65 | 2.76% | 20.00 |
| 2025-05-30 | 10.63 | 10.23 | -0.59 | -5.45% | 10.18 | 10.70 | 409404 | 42425.76 | 5.96% | 0.00 |
| 2025-05-29 | 10.75 | 10.82 | 0.35 | 3.34% | 10.61 | 10.92 | 396971 | 42781.07 | 5.78% | 63.00 |
| 2025-05-28 | 10.60 | 10.47 | -0.16 | -1.51% | 10.42 | 10.80 | 277852 | 29340.67 | 4.05% | 0.00 |
| 2025-05-27 | 11.00 | 10.63 | -0.38 | -3.45% | 10.50 | 11.00 | 388729 | 41381.19 | 5.66% | 0.00 |
| 2025-05-26 | 10.89 | 11.01 | 0.10 | 0.92% | 10.74 | 11.04 | 319257 | 34812.68 | 4.65% | 29.00 |
深证大盘股票行情在线 K线走势图
