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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-23 | 11.16 | 10.91 | -0.36 | -3.19% | 10.90 | 11.42 | 439881 | 49115.73 | 6.41% | 61.00 |
| 2025-05-22 | 11.36 | 11.27 | -0.20 | -1.74% | 11.15 | 11.57 | 451979 | 51119.76 | 6.59% | 23.00 |
| 2025-05-21 | 11.79 | 11.47 | -0.40 | -3.37% | 11.40 | 11.86 | 567495 | 65390.22 | 8.27% | 14.00 |
| 2025-05-20 | 11.90 | 11.87 | 0.03 | 0.25% | 11.50 | 11.98 | 786204 | 92704.41 | 11.45% | 29.00 |
| 2025-05-19 | 12.54 | 11.84 | -0.95 | -7.43% | 11.55 | 12.54 | 1321278 | 156403.30 | 19.25% | 133.00 |
| 2025-05-16 | 10.98 | 12.79 | 1.61 | 14.40% | 10.86 | 13.42 | 1802324 | 227310.97 | 26.26% | 13.00 |
| 2025-05-15 | 11.09 | 11.18 | -0.03 | -0.27% | 10.98 | 11.65 | 702406 | 79735.36 | 10.23% | 0.00 |
| 2025-05-14 | 11.38 | 11.21 | 0.09 | 0.81% | 11.12 | 11.55 | 572354 | 64672.57 | 8.34% | 14.00 |
| 2025-05-13 | 11.99 | 11.12 | -0.85 | -7.10% | 11.06 | 12.08 | 928597 | 105583.42 | 13.53% | 24.00 |
| 2025-05-12 | 11.52 | 11.97 | 1.29 | 12.08% | 11.52 | 12.30 | 1184710 | 140601.41 | 17.26% | 0.00 |
| 2025-05-09 | 11.28 | 10.68 | -0.81 | -7.05% | 10.62 | 11.32 | 601362 | 65239.10 | 8.76% | 0.00 |
| 2025-05-08 | 10.96 | 11.49 | 0.60 | 5.51% | 10.96 | 11.50 | 835819 | 94133.88 | 12.18% | 48.00 |
| 2025-05-07 | 11.30 | 10.89 | -0.06 | -0.55% | 10.69 | 11.68 | 819643 | 91038.14 | 11.94% | 0.00 |
| 2025-05-06 | 10.60 | 10.95 | 0.54 | 5.19% | 10.34 | 11.03 | 581711 | 62512.21 | 8.48% | 2.00 |
| 2025-04-30 | 9.96 | 10.41 | 0.57 | 5.79% | 9.87 | 10.58 | 600567 | 61348.36 | 8.75% | 13.00 |
| 2025-04-29 | 9.25 | 9.84 | 0.55 | 5.92% | 9.13 | 9.95 | 474606 | 45998.17 | 6.91% | 11.00 |
| 2025-04-28 | 9.52 | 9.29 | -0.27 | -2.82% | 9.27 | 9.60 | 221340 | 20771.09 | 3.22% | 0.00 |
| 2025-04-25 | 9.45 | 9.56 | -0.07 | -0.73% | 9.34 | 9.89 | 436859 | 41936.02 | 6.36% | 36.00 |
| 2025-04-24 | 10.07 | 9.63 | -0.44 | -4.37% | 9.55 | 10.10 | 421536 | 41037.28 | 6.14% | 4.00 |
| 2025-04-23 | 10.38 | 10.07 | 0.51 | 5.33% | 9.92 | 10.56 | 731781 | 74425.67 | 10.66% | 18.00 |
| 2025-04-22 | 9.95 | 9.56 | -0.39 | -3.92% | 9.50 | 9.95 | 408322 | 39407.82 | 5.95% | 24.00 |
| 2025-04-21 | 9.46 | 9.95 | 0.50 | 5.29% | 9.40 | 10.03 | 478840 | 46653.61 | 6.98% | 27.00 |
| 2025-04-18 | 8.96 | 9.45 | 0.51 | 5.70% | 8.92 | 9.65 | 589023 | 54825.89 | 8.58% | 10.00 |
| 2025-04-17 | 9.02 | 8.94 | -0.16 | -1.76% | 8.92 | 9.19 | 228422 | 20700.59 | 3.33% | 0.00 |
| 2025-04-16 | 9.43 | 9.10 | -0.44 | -4.61% | 8.95 | 9.52 | 342302 | 31370.08 | 4.99% | 17.00 |
| 2025-04-15 | 9.75 | 9.54 | -0.22 | -2.25% | 9.48 | 9.88 | 304770 | 29343.77 | 4.44% | 5.00 |
| 2025-04-14 | 10.00 | 9.76 | 0.09 | 0.93% | 9.70 | 10.35 | 478011 | 47557.80 | 6.96% | 5.00 |
| 2025-04-11 | 9.49 | 9.67 | 0.18 | 1.90% | 9.28 | 9.97 | 537232 | 51767.41 | 7.83% | 28.00 |
| 2025-04-10 | 10.10 | 9.49 | 0.55 | 6.15% | 9.46 | 10.25 | 762641 | 74967.03 | 11.11% | 53.00 |
| 2025-04-09 | 8.27 | 8.94 | 0.25 | 2.88% | 7.54 | 9.04 | 687438 | 57883.20 | 10.02% | 0.00 |
| 2025-04-08 | 8.83 | 8.69 | -0.20 | -2.25% | 8.30 | 9.28 | 667596 | 58619.43 | 9.73% | 58.00 |
深证大盘股票行情在线 K线走势图
