安控科技(300370)股票行情
安控科技(300370)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 |
|---|
| 2025-04-30 | 2.61 | 2.67 | 0.05 | 1.91% | 2.61 | 2.69 | 195769 | 5224.93 | 1.48% | 0.00 |
| 2025-04-29 | 2.59 | 2.62 | 0.04 | 1.55% | 2.56 | 2.65 | 181569 | 4761.65 | 1.37% | 0.00 |
| 2025-04-28 | 2.62 | 2.58 | -0.05 | -1.90% | 2.57 | 2.63 | 148065 | 3828.84 | 1.12% | 0.00 |
| 2025-04-25 | 2.63 | 2.63 | 0.02 | 0.77% | 2.60 | 2.66 | 184213 | 4843.20 | 1.39% | 0.00 |
| 2025-04-24 | 2.69 | 2.61 | -0.08 | -2.97% | 2.60 | 2.69 | 213759 | 5627.53 | 1.61% | 0.00 |
| 2025-04-23 | 2.70 | 2.69 | 0.01 | 0.37% | 2.67 | 2.75 | 214732 | 5799.25 | 1.62% | 0.00 |
| 2025-04-22 | 2.70 | 2.68 | 0.00 | 0.00% | 2.66 | 2.73 | 208701 | 5634.01 | 1.58% | 0.00 |
| 2025-04-21 | 2.62 | 2.68 | 0.02 | 0.75% | 2.60 | 2.69 | 228064 | 6069.69 | 1.72% | 0.00 |
| 2025-04-18 | 2.62 | 2.66 | 0.03 | 1.14% | 2.58 | 2.71 | 300878 | 7937.65 | 2.27% | 2.00 |
| 2025-04-17 | 2.60 | 2.63 | 0.01 | 0.38% | 2.58 | 2.65 | 203520 | 5352.08 | 1.54% | 0.00 |
| 2025-04-16 | 2.66 | 2.62 | -0.06 | -2.24% | 2.56 | 2.69 | 239189 | 6276.54 | 1.81% | 0.00 |
| 2025-04-15 | 2.71 | 2.68 | -0.04 | -1.47% | 2.66 | 2.74 | 200647 | 5393.50 | 1.51% | 0.00 |
| 2025-04-14 | 2.70 | 2.72 | 0.05 | 1.87% | 2.70 | 2.78 | 316776 | 8675.13 | 2.39% | 0.00 |
| 2025-04-11 | 2.62 | 2.67 | 0.01 | 0.38% | 2.59 | 2.72 | 303843 | 8136.70 | 2.29% | 0.00 |
| 2025-04-10 | 2.60 | 2.66 | 0.11 | 4.31% | 2.60 | 2.72 | 455743 | 12177.63 | 3.44% | 0.00 |
| 2025-04-09 | 2.45 | 2.55 | 0.06 | 2.41% | 2.25 | 2.58 | 547073 | 13394.73 | 4.13% | 0.00 |
| 2025-04-08 | 2.40 | 2.49 | 0.13 | 5.51% | 2.40 | 2.58 | 558313 | 13947.43 | 4.21% | 20.00 |
| 2025-04-07 | 2.80 | 2.36 | -0.57 | -19.45% | 2.35 | 2.80 | 619401 | 15664.75 | 4.68% | 0.00 |
| 2025-04-03 | 2.95 | 2.93 | 0.00 | 0.00% | 2.90 | 2.98 | 184456 | 5425.13 | 1.39% | 0.00 |
| 2025-04-02 | 2.95 | 2.93 | -0.02 | -0.68% | 2.92 | 2.99 | 173871 | 5129.08 | 1.31% | 0.00 |
| 2025-04-01 | 2.97 | 2.95 | -0.02 | -0.67% | 2.93 | 3.00 | 219572 | 6520.98 | 1.66% | 0.00 |
| 2025-03-31 | 3.01 | 2.97 | -0.04 | -1.33% | 2.89 | 3.01 | 292831 | 8604.05 | 2.21% | 0.00 |
| 2025-03-28 | 3.06 | 3.01 | -0.05 | -1.63% | 3.01 | 3.08 | 231134 | 7014.92 | 1.74% | 0.00 |
| 2025-03-27 | 3.09 | 3.06 | -0.06 | -1.92% | 3.01 | 3.10 | 272539 | 8339.95 | 2.06% | 0.00 |
| 2025-03-26 | 3.10 | 3.12 | 0.04 | 1.30% | 3.07 | 3.15 | 216001 | 6728.43 | 1.63% | 0.00 |
| 2025-03-25 | 3.14 | 3.08 | -0.07 | -2.22% | 3.05 | 3.16 | 319623 | 9868.34 | 2.41% | 48.00 |
| 2025-03-24 | 3.40 | 3.15 | -0.24 | -7.08% | 3.08 | 3.42 | 695630 | 22328.87 | 5.25% | 8.00 |
| 2025-03-21 | 3.36 | 3.39 | 0.01 | 0.30% | 3.33 | 3.48 | 659962 | 22543.35 | 4.98% | 0.00 |
| 2025-03-20 | 3.29 | 3.38 | 0.07 | 2.11% | 3.28 | 3.45 | 579072 | 19703.61 | 4.37% | 0.00 |
| 2025-03-19 | 3.37 | 3.31 | -0.09 | -2.65% | 3.29 | 3.39 | 346990 | 11538.58 | 2.62% | 21.00 |
| 2025-03-18 | 3.39 | 3.40 | 0.03 | 0.89% | 3.35 | 3.48 | 388208 | 13198.04 | 2.93% | 0.00 |
| 2025-03-17 | 3.35 | 3.37 | 0.03 | 0.90% | 3.35 | 3.49 | 448897 | 15322.63 | 3.39% | 0.00 |
| 2025-03-14 | 3.27 | 3.34 | 0.06 | 1.83% | 3.25 | 3.35 | 304720 | 10078.50 | 2.30% | 0.00 |
| 2025-03-13 | 3.38 | 3.28 | -0.10 | -2.96% | 3.23 | 3.39 | 379742 | 12457.90 | 2.87% | 3.00 |
| 2025-03-12 | 3.32 | 3.38 | 0.08 | 2.42% | 3.32 | 3.43 | 439247 | 14835.17 | 3.32% | 0.00 |
| 2025-03-11 | 3.24 | 3.30 | 0.01 | 0.30% | 3.21 | 3.31 | 306475 | 10018.57 | 2.31% | 0.00 |
| 2025-03-10 | 3.35 | 3.29 | -0.07 | -2.08% | 3.27 | 3.39 | 359400 | 11892.86 | 2.71% | 0.00 |
| 2025-03-07 | 3.43 | 3.36 | -0.11 | -3.17% | 3.34 | 3.48 | 499347 | 17011.24 | 3.77% | 13.00 |
| 2025-03-06 | 3.43 | 3.47 | 0.02 | 0.58% | 3.41 | 3.50 | 576087 | 19921.39 | 4.35% | 61.00 |
| 2025-03-05 | 3.33 | 3.45 | 0.12 | 3.60% | 3.24 | 3.56 | 824325 | 28130.83 | 6.22% | 0.00 |
| 2025-03-04 | 3.24 | 3.33 | 0.09 | 2.78% | 3.19 | 3.34 | 410218 | 13479.53 | 3.10% | 0.00 |
| 2025-03-03 | 3.27 | 3.24 | -0.05 | -1.52% | 3.21 | 3.36 | 479241 | 15751.91 | 3.62% | 3.00 |
| 2025-02-28 | 3.51 | 3.29 | -0.28 | -7.84% | 3.27 | 3.52 | 715644 | 24272.69 | 5.40% | 1.00 |
| 2025-02-27 | 3.72 | 3.57 | -0.08 | -2.19% | 3.48 | 3.74 | 914439 | 32820.45 | 6.90% | 0.00 |
| 2025-02-26 | 3.42 | 3.65 | 0.23 | 6.73% | 3.40 | 3.72 | 1291396 | 46003.34 | 9.75% | 35.00 |
| 2025-02-25 | 3.45 | 3.42 | -0.05 | -1.44% | 3.38 | 3.50 | 586479 | 20171.33 | 4.43% | 15.00 |
| 2025-02-24 | 3.39 | 3.47 | 0.04 | 1.17% | 3.35 | 3.53 | 719522 | 24743.30 | 5.43% | 62.00 |
| 2025-02-21 | 3.48 | 3.43 | -0.06 | -1.72% | 3.37 | 3.48 | 784987 | 26780.78 | 5.93% | 20.00 |
| 2025-02-20 | 3.26 | 3.49 | 0.24 | 7.38% | 3.22 | 3.65 | 1233476 | 42305.05 | 9.31% | 18.00 |
| 2025-02-19 | 3.25 | 3.25 | 0.04 | 1.25% | 3.19 | 3.27 | 494270 | 16020.50 | 3.73% | 0.00 |
| 2025-02-18 | 3.35 | 3.21 | -0.15 | -4.46% | 3.20 | 3.43 | 774702 | 25704.31 | 5.85% | 0.00 |
| 2025-02-17 | 3.19 | 3.36 | 0.19 | 5.99% | 3.19 | 3.42 | 822451 | 27331.05 | 6.21% | 0.00 |
| 2025-02-14 | 3.21 | 3.17 | -0.04 | -1.25% | 3.13 | 3.21 | 446472 | 14159.31 | 3.37% | 0.00 |
| 2025-02-13 | 3.24 | 3.21 | -0.03 | -0.93% | 3.18 | 3.26 | 411065 | 13235.47 | 3.10% | 0.00 |
| 2025-02-12 | 3.20 | 3.24 | 0.03 | 0.93% | 3.19 | 3.26 | 409516 | 13205.13 | 3.09% | 36.00 |
| 2025-02-11 | 3.33 | 3.21 | -0.09 | -2.73% | 3.18 | 3.35 | 521796 | 16800.91 | 3.94% | 30.00 |
| 2025-02-10 | 3.16 | 3.30 | 0.15 | 4.76% | 3.16 | 3.31 | 657798 | 21325.46 | 4.97% | 174.00 |
| 2025-02-07 | 3.06 | 3.15 | 0.09 | 2.94% | 3.04 | 3.19 | 694896 | 21749.52 | 5.25% | 0.00 |
| 2025-02-06 | 2.98 | 3.06 | 0.08 | 2.68% | 2.91 | 3.07 | 583811 | 17561.88 | 4.41% | 50.00 |
| 2025-02-05 | 2.90 | 2.98 | 0.12 | 4.20% | 2.90 | 3.01 | 396488 | 11772.11 | 2.99% | 0.00 |
| 2025-01-27 | 2.95 | 2.86 | -0.06 | -2.05% | 2.86 | 2.98 | 280515 | 8180.21 | 2.12% | 0.00 |
| 2025-01-24 | 2.90 | 2.92 | 0.04 | 1.39% | 2.83 | 2.94 | 292196 | 8463.21 | 2.21% | 0.00 |
| 2025-01-23 | 2.95 | 2.88 | -0.04 | -1.37% | 2.88 | 3.05 | 403082 | 11976.97 | 3.04% | 0.00 |
| 2025-01-22 | 2.98 | 2.92 | -0.08 | -2.67% | 2.91 | 3.00 | 250932 | 7364.68 | 1.89% | 0.00 |
| 2025-01-21 | 3.05 | 3.00 | -0.03 | -0.99% | 2.94 | 3.06 | 283366 | 8475.62 | 2.14% | 20.00 |
| 2025-01-20 | 3.09 | 3.03 | -0.03 | -0.98% | 3.01 | 3.13 | 338552 | 10314.33 | 2.56% | 0.00 |
| 2025-01-17 | 3.14 | 3.06 | -0.08 | -2.55% | 3.03 | 3.14 | 361090 | 11090.91 | 2.73% | 0.00 |
| 2025-01-16 | 3.09 | 3.14 | 0.06 | 1.95% | 3.08 | 3.21 | 476232 | 14980.59 | 3.59% | 24.00 |
| 2025-01-15 | 3.13 | 3.08 | -0.03 | -0.96% | 3.03 | 3.13 | 486397 | 14967.48 | 3.67% | 0.00 |
| 2025-01-14 | 2.90 | 3.11 | 0.23 | 7.99% | 2.87 | 3.12 | 592281 | 17929.94 | 4.47% | 0.00 |
| 2025-01-13 | 2.81 | 2.88 | 0.00 | 0.00% | 2.73 | 2.90 | 367955 | 10415.75 | 2.78% | 0.00 |
| 2025-01-10 | 2.99 | 2.88 | -0.11 | -3.68% | 2.87 | 3.03 | 436216 | 12945.70 | 3.29% | 0.00 |
| 2025-01-09 | 2.93 | 2.99 | 0.04 | 1.36% | 2.91 | 3.01 | 461152 | 13746.63 | 3.48% | 3.00 |
| 2025-01-08 | 3.00 | 2.95 | 0.00 | 0.00% | 2.83 | 3.02 | 522268 | 15272.75 | 3.94% | 0.00 |
| 2025-01-07 | 2.77 | 2.95 | 0.17 | 6.12% | 2.77 | 2.95 | 490151 | 14034.79 | 3.70% | 43.00 |
| 2025-01-06 | 2.89 | 2.78 | -0.12 | -4.14% | 2.74 | 2.89 | 484503 | 13557.21 | 3.66% | 0.00 |
| 2025-01-03 | 3.12 | 2.90 | -0.21 | -6.75% | 2.89 | 3.19 | 611351 | 18154.24 | 4.61% | 0.00 |
| 2025-01-02 | 3.11 | 3.11 | -0.05 | -1.58% | 3.06 | 3.22 | 593248 | 18630.30 | 4.48% | 0.00 |
| 2024-12-31 | 3.36 | 3.16 | -0.16 | -4.82% | 3.16 | 3.37 | 472623 | 15377.47 | 3.57% | 0.00 |
| 2024-12-30 | 3.47 | 3.32 | -0.14 | -4.05% | 3.29 | 3.50 | 458377 | 15294.65 | 3.46% | 5.00 |
深证大盘股票行情在线 K线走势图
