安硕信息(300380)股票行情
安硕信息(300380)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 | 46.77 | 47.33 | 0.58 | 1.24% | 46.30 | 47.33 | 42540 | 19969.41 | 3.34% | 11.00 |
| 2025-07-31 | 47.21 | 46.75 | -0.85 | -1.79% | 46.59 | 47.89 | 53781 | 25394.41 | 4.22% | 0.00 |
| 2025-07-30 | 48.60 | 47.60 | -1.26 | -2.58% | 47.25 | 48.70 | 65170 | 31255.26 | 5.12% | 5.00 |
| 2025-07-29 | 48.88 | 48.86 | -0.25 | -0.51% | 47.85 | 48.88 | 61655 | 29830.91 | 4.84% | 0.00 |
| 2025-07-28 | 48.91 | 49.11 | 0.18 | 0.37% | 48.75 | 49.69 | 61249 | 30114.29 | 4.81% | 0.00 |
| 2025-07-25 | 49.72 | 48.93 | -0.91 | -1.83% | 48.68 | 49.95 | 80046 | 39301.20 | 6.28% | 12.00 |
| 2025-07-24 | 48.35 | 49.84 | 1.10 | 2.26% | 48.01 | 49.87 | 114551 | 56380.82 | 8.99% | 11.00 |
| 2025-07-23 | 48.27 | 48.74 | 0.23 | 0.47% | 48.17 | 49.88 | 112265 | 55044.32 | 8.81% | 11.00 |
| 2025-07-22 | 48.40 | 48.51 | -0.19 | -0.39% | 47.76 | 49.15 | 85530 | 41427.16 | 6.71% | 0.00 |
| 2025-07-21 | 48.15 | 48.70 | 0.39 | 0.81% | 47.83 | 48.93 | 55568 | 26930.33 | 4.36% | 0.00 |
| 2025-07-18 | 48.56 | 48.31 | -0.60 | -1.23% | 48.20 | 49.16 | 67735 | 32888.89 | 5.32% | 0.00 |
| 2025-07-17 | 48.21 | 48.91 | 0.38 | 0.78% | 48.21 | 49.18 | 85249 | 41591.82 | 6.69% | 0.00 |
| 2025-07-16 | 48.80 | 48.53 | -0.41 | -0.84% | 48.10 | 49.23 | 75358 | 36643.96 | 5.92% | 3.00 |
| 2025-07-15 | 49.68 | 48.94 | -0.68 | -1.37% | 48.45 | 49.88 | 106685 | 52203.25 | 8.38% | 10.00 |
| 2025-07-14 | 51.93 | 49.62 | -2.80 | -5.34% | 49.11 | 52.40 | 186283 | 93143.80 | 14.62% | 2.00 |
| 2025-07-11 | 50.80 | 52.42 | 4.28 | 8.89% | 48.93 | 56.90 | 306625 | 161163.72 | 24.07% | 18.00 |
| 2025-07-10 | 47.39 | 48.14 | 0.31 | 0.65% | 46.90 | 48.77 | 93011 | 44671.10 | 7.30% | 0.00 |
| 2025-07-09 | 47.80 | 47.83 | -0.32 | -0.66% | 47.53 | 48.52 | 78063 | 37445.88 | 6.13% | 9.00 |
| 2025-07-08 | 46.30 | 48.15 | 1.53 | 3.28% | 46.06 | 48.58 | 99270 | 47185.95 | 7.79% | 0.00 |
| 2025-07-07 | 46.07 | 46.62 | 0.41 | 0.89% | 45.73 | 47.11 | 51939 | 24212.14 | 4.08% | 0.00 |
| 2025-07-04 | 46.99 | 46.21 | -0.22 | -0.47% | 45.55 | 47.96 | 90505 | 42275.25 | 7.11% | 0.00 |
| 2025-07-03 | 46.51 | 46.43 | -0.07 | -0.15% | 46.00 | 46.96 | 49554 | 23026.03 | 3.89% | 0.00 |
| 2025-07-02 | 47.82 | 46.50 | -1.64 | -3.41% | 46.16 | 48.15 | 61175 | 28707.26 | 4.80% | 4.00 |
| 2025-07-01 | 49.39 | 48.14 | -1.70 | -3.41% | 47.80 | 49.97 | 89887 | 43584.28 | 7.06% | 0.00 |
| 2025-06-30 | 49.07 | 49.84 | 1.32 | 2.72% | 48.22 | 50.66 | 125754 | 62329.87 | 9.87% | 62.00 |
| 2025-06-27 | 48.80 | 48.52 | -0.57 | -1.16% | 48.36 | 51.87 | 162005 | 80560.63 | 12.72% | 2.00 |
| 2025-06-26 | 49.24 | 49.09 | -0.87 | -1.74% | 48.14 | 49.98 | 158338 | 77612.29 | 12.43% | 5.00 |
| 2025-06-25 | 46.15 | 49.96 | 3.62 | 7.81% | 45.92 | 51.01 | 249372 | 121929.45 | 19.58% | 4.00 |
| 2025-06-24 | 44.88 | 46.34 | 1.77 | 3.97% | 44.38 | 47.08 | 118815 | 54978.23 | 9.33% | 20.00 |
| 2025-06-23 | 42.61 | 44.57 | 1.45 | 3.36% | 42.49 | 44.95 | 61359 | 26966.51 | 4.82% | 0.00 |
| 2025-06-20 | 43.71 | 43.12 | -0.75 | -1.71% | 42.88 | 44.18 | 41734 | 18103.70 | 3.28% | 0.00 |
| 2025-06-19 | 46.68 | 43.92 | -2.00 | -4.36% | 43.81 | 46.68 | 75387 | 33711.30 | 5.92% | 0.00 |
| 2025-06-18 | 46.86 | 45.92 | -0.91 | -1.94% | 45.68 | 47.10 | 60510 | 27887.71 | 4.75% | 0.00 |
| 2025-06-17 | 47.30 | 46.83 | 0.10 | 0.21% | 46.68 | 48.99 | 98246 | 46694.25 | 7.71% | 0.00 |
| 2025-06-16 | 44.92 | 46.73 | 1.39 | 3.07% | 44.92 | 46.80 | 84491 | 39174.54 | 6.63% | 7.00 |
| 2025-06-13 | 45.96 | 45.34 | -0.97 | -2.09% | 45.00 | 46.20 | 59844 | 27242.32 | 4.70% | 5.00 |
| 2025-06-12 | 45.45 | 46.31 | 0.58 | 1.27% | 45.27 | 46.99 | 77946 | 36003.35 | 6.12% | 2.00 |
| 2025-06-11 | 44.93 | 45.73 | 0.75 | 1.67% | 44.92 | 46.87 | 74260 | 34197.16 | 5.83% | 1.00 |
| 2025-06-10 | 46.14 | 44.98 | -1.30 | -2.81% | 44.27 | 46.45 | 60204 | 27212.74 | 4.73% | 0.00 |
| 2025-06-09 | 45.60 | 46.28 | 0.68 | 1.49% | 45.60 | 46.93 | 57365 | 26601.75 | 4.50% | 1.00 |
| 2025-06-06 | 46.00 | 45.60 | -0.83 | -1.79% | 45.35 | 46.92 | 55549 | 25473.66 | 4.36% | 0.00 |
| 2025-06-05 | 45.00 | 46.43 | 1.18 | 2.61% | 45.00 | 46.78 | 82812 | 37981.24 | 6.50% | 1.00 |
| 2025-06-04 | 44.10 | 45.25 | 0.63 | 1.41% | 44.10 | 46.07 | 61840 | 27871.99 | 4.86% | 1.00 |
| 2025-06-03 | 44.10 | 44.62 | 0.22 | 0.50% | 44.00 | 45.55 | 52514 | 23553.87 | 4.12% | 5.00 |
| 2025-05-30 | 45.73 | 44.40 | -1.90 | -4.10% | 44.40 | 46.25 | 69778 | 31323.79 | 5.48% | 3.00 |
| 2025-05-29 | 43.17 | 46.30 | 3.22 | 7.47% | 42.89 | 46.35 | 102885 | 46205.99 | 8.08% | 9.00 |
| 2025-05-28 | 45.03 | 43.08 | -1.83 | -4.07% | 43.02 | 45.18 | 57021 | 24883.68 | 4.48% | 0.00 |
| 2025-05-27 | 45.35 | 44.91 | -0.42 | -0.93% | 44.80 | 45.79 | 29698 | 13398.30 | 2.33% | 0.00 |
| 2025-05-26 | 44.35 | 45.33 | 0.38 | 0.85% | 44.35 | 45.58 | 39593 | 17793.19 | 3.11% | 2.00 |
| 2025-05-23 | 46.61 | 44.95 | -1.64 | -3.52% | 44.95 | 47.02 | 54460 | 25020.51 | 4.28% | 0.00 |
| 2025-05-22 | 47.69 | 46.59 | -1.18 | -2.47% | 46.46 | 47.73 | 47395 | 22299.64 | 3.72% | 6.00 |
| 2025-05-21 | 48.20 | 47.77 | -0.47 | -0.97% | 47.70 | 48.63 | 42021 | 20199.31 | 3.30% | 0.00 |
| 2025-05-20 | 48.21 | 48.24 | 0.30 | 0.63% | 47.71 | 48.62 | 45431 | 21886.92 | 3.57% | 0.00 |
| 2025-05-19 | 47.90 | 47.94 | 0.14 | 0.29% | 47.21 | 48.42 | 41438 | 19823.85 | 3.25% | 1.00 |
| 2025-05-16 | 48.30 | 47.80 | -0.78 | -1.61% | 47.70 | 48.50 | 60757 | 29118.22 | 4.77% | 7.00 |
| 2025-05-15 | 49.56 | 48.58 | -2.21 | -4.35% | 48.58 | 49.99 | 87509 | 42970.56 | 6.87% | 10.00 |
| 2025-05-14 | 47.99 | 50.79 | 2.65 | 5.50% | 47.83 | 52.86 | 166001 | 83159.77 | 13.03% | 0.00 |
| 2025-05-13 | 50.10 | 48.14 | -1.39 | -2.81% | 48.06 | 50.19 | 70529 | 34417.97 | 5.54% | 0.00 |
| 2025-05-12 | 48.39 | 49.53 | 1.78 | 3.73% | 47.80 | 49.94 | 88257 | 43130.13 | 6.93% | 11.00 |
| 2025-05-09 | 48.91 | 47.75 | -1.51 | -3.07% | 47.60 | 49.26 | 65909 | 31648.45 | 5.17% | 1.00 |
| 2025-05-08 | 49.27 | 49.26 | -0.59 | -1.18% | 48.85 | 49.70 | 83937 | 41288.83 | 6.59% | 0.00 |
| 2025-05-07 | 53.18 | 49.85 | -0.05 | -0.10% | 49.47 | 54.29 | 138000 | 71067.73 | 10.83% | 1.00 |
| 2025-05-06 | 48.11 | 49.90 | 2.12 | 4.44% | 48.11 | 50.58 | 109446 | 54118.57 | 8.59% | 6.00 |
| 2025-04-30 | 47.20 | 47.78 | 0.78 | 1.66% | 47.12 | 48.53 | 66309 | 31798.24 | 5.21% | 0.00 |
| 2025-04-29 | 47.72 | 47.00 | -0.84 | -1.76% | 46.99 | 47.77 | 49272 | 23312.62 | 3.87% | 5.00 |
| 2025-04-28 | 47.11 | 47.84 | 0.20 | 0.42% | 46.81 | 48.20 | 53594 | 25514.59 | 4.21% | 0.00 |
| 2025-04-25 | 47.00 | 47.64 | 0.82 | 1.75% | 46.66 | 48.46 | 81877 | 39030.43 | 6.43% | 1.00 |
| 2025-04-24 | 49.68 | 46.82 | -3.36 | -6.70% | 46.00 | 49.86 | 124679 | 59247.08 | 9.79% | 7.00 |
| 2025-04-23 | 49.58 | 50.18 | 0.57 | 1.15% | 49.58 | 51.30 | 86537 | 43540.39 | 6.79% | 7.00 |
| 2025-04-22 | 51.60 | 49.61 | -1.89 | -3.67% | 49.52 | 52.30 | 114726 | 58002.95 | 9.01% | 9.00 |
| 2025-04-21 | 50.81 | 51.50 | 0.13 | 0.25% | 50.50 | 51.68 | 100006 | 51253.93 | 7.85% | 10.00 |
| 2025-04-18 | 50.48 | 51.37 | 1.32 | 2.64% | 49.36 | 51.70 | 139943 | 70981.22 | 10.99% | 38.00 |
| 2025-04-17 | 51.31 | 50.05 | -1.77 | -3.42% | 50.00 | 52.29 | 112006 | 57015.57 | 8.79% | 4.00 |
| 2025-04-16 | 51.59 | 51.82 | 0.07 | 0.14% | 50.83 | 52.78 | 113278 | 58614.78 | 8.89% | 22.00 |
| 2025-04-15 | 54.67 | 51.75 | -2.60 | -4.78% | 51.26 | 54.68 | 134511 | 70318.73 | 10.56% | 19.00 |
| 2025-04-14 | 54.60 | 54.35 | -0.01 | -0.02% | 53.19 | 55.61 | 166728 | 90440.27 | 13.09% | 34.00 |
| 2025-04-11 | 55.88 | 54.36 | -0.95 | -1.72% | 53.65 | 55.98 | 193255 | 105558.99 | 15.17% | 4.00 |
| 2025-04-10 | 54.02 | 55.31 | -0.46 | -0.82% | 54.00 | 59.29 | 313762 | 177342.47 | 24.63% | 54.00 |
| 2025-04-09 | 48.91 | 55.77 | 5.45 | 10.83% | 48.90 | 58.58 | 319675 | 171191.58 | 25.10% | 21.00 |
| 2025-04-08 | 51.52 | 50.32 | -1.72 | -3.31% | 48.50 | 53.96 | 239273 | 123768.55 | 18.79% | 4.00 |
深证大盘股票行情在线 K线走势图
