中安科(600654)股票行情
中安科(600654)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 | 2.99 | 3.00 | 0.01 | 0.33% | 2.96 | 3.02 | 298615 | 8928.32 | 1.29% |
| 2025-07-31 | 3.02 | 2.99 | -0.04 | -1.32% | 2.97 | 3.07 | 352556 | 10635.71 | 1.52% |
| 2025-07-30 | 3.02 | 3.03 | 0.00 | 0.00% | 3.00 | 3.06 | 323193 | 9792.87 | 1.40% |
| 2025-07-29 | 3.05 | 3.03 | -0.02 | -0.66% | 3.00 | 3.06 | 267034 | 8056.89 | 1.15% |
| 2025-07-28 | 3.10 | 3.05 | -0.03 | -0.97% | 3.03 | 3.10 | 366663 | 11194.14 | 1.58% |
| 2025-07-25 | 3.09 | 3.08 | -0.01 | -0.32% | 3.06 | 3.10 | 294945 | 9069.07 | 1.27% |
| 2025-07-24 | 3.00 | 3.09 | 0.07 | 2.32% | 3.00 | 3.09 | 528790 | 16205.64 | 2.28% |
| 2025-07-23 | 3.04 | 3.02 | -0.02 | -0.66% | 3.01 | 3.05 | 347669 | 10528.61 | 1.50% |
| 2025-07-22 | 3.03 | 3.04 | 0.01 | 0.33% | 3.00 | 3.06 | 390854 | 11844.79 | 1.69% |
| 2025-07-21 | 2.99 | 3.03 | 0.03 | 1.00% | 2.98 | 3.04 | 354661 | 10729.01 | 1.53% |
| 2025-07-18 | 3.00 | 3.00 | 0.01 | 0.33% | 2.97 | 3.04 | 299666 | 8980.36 | 1.29% |
| 2025-07-17 | 3.00 | 2.99 | 0.00 | 0.00% | 2.96 | 3.00 | 227561 | 6783.19 | 0.98% |
| 2025-07-16 | 2.97 | 2.99 | 0.04 | 1.36% | 2.96 | 3.03 | 378433 | 11333.40 | 1.63% |
| 2025-07-15 | 2.99 | 2.95 | -0.04 | -1.34% | 2.92 | 3.00 | 289781 | 8531.55 | 1.25% |
| 2025-07-14 | 3.01 | 2.99 | -0.02 | -0.66% | 2.97 | 3.03 | 277246 | 8299.62 | 1.20% |
| 2025-07-11 | 3.02 | 3.01 | -0.01 | -0.33% | 2.98 | 3.03 | 277998 | 8355.86 | 1.20% |
| 2025-07-10 | 2.99 | 3.02 | 0.02 | 0.67% | 2.98 | 3.04 | 328296 | 9904.70 | 1.42% |
| 2025-07-09 | 2.99 | 3.00 | 0.01 | 0.33% | 2.96 | 3.01 | 307658 | 9185.41 | 1.33% |
| 2025-07-08 | 2.92 | 2.99 | 0.06 | 2.05% | 2.92 | 2.99 | 346584 | 10276.01 | 1.50% |
| 2025-07-07 | 2.92 | 2.93 | 0.01 | 0.34% | 2.90 | 2.94 | 161724 | 4725.69 | 0.70% |
| 2025-07-04 | 2.95 | 2.92 | -0.03 | -1.02% | 2.91 | 2.97 | 245709 | 7215.07 | 1.06% |
| 2025-07-03 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 2.97 | 238082 | 7024.88 | 1.03% |
| 2025-07-02 | 2.96 | 2.93 | -0.03 | -1.01% | 2.90 | 2.96 | 241287 | 7057.13 | 1.04% |
| 2025-07-01 | 2.97 | 2.96 | -0.01 | -0.34% | 2.92 | 2.98 | 236352 | 6974.81 | 1.02% |
| 2025-06-30 | 2.95 | 2.97 | 0.02 | 0.68% | 2.94 | 2.98 | 312498 | 9255.27 | 1.35% |
| 2025-06-27 | 2.93 | 2.95 | 0.00 | 0.00% | 2.93 | 3.00 | 332067 | 9860.71 | 1.44% |
| 2025-06-26 | 2.93 | 2.95 | 0.03 | 1.03% | 2.91 | 3.00 | 482321 | 14286.18 | 2.09% |
| 2025-06-25 | 2.88 | 2.92 | 0.02 | 0.69% | 2.86 | 2.93 | 332777 | 9641.11 | 1.44% |
| 2025-06-24 | 2.83 | 2.90 | 0.07 | 2.47% | 2.83 | 2.90 | 238455 | 6861.15 | 1.03% |
| 2025-06-23 | 2.78 | 2.83 | 0.06 | 2.17% | 2.74 | 2.84 | 223119 | 6253.93 | 0.97% |
| 2025-06-20 | 2.78 | 2.77 | -0.02 | -0.72% | 2.76 | 2.82 | 194442 | 5416.93 | 0.84% |
| 2025-06-19 | 2.86 | 2.79 | -0.07 | -2.45% | 2.78 | 2.87 | 248474 | 7001.65 | 1.08% |
| 2025-06-18 | 2.87 | 2.86 | -0.01 | -0.35% | 2.85 | 2.89 | 171454 | 4915.21 | 0.75% |
| 2025-06-17 | 2.89 | 2.87 | -0.02 | -0.69% | 2.86 | 2.91 | 199724 | 5746.29 | 0.87% |
| 2025-06-16 | 2.88 | 2.89 | 0.01 | 0.35% | 2.86 | 2.89 | 202315 | 5823.38 | 0.88% |
| 2025-06-13 | 2.94 | 2.88 | -0.06 | -2.04% | 2.86 | 2.95 | 386001 | 11149.25 | 1.68% |
| 2025-06-12 | 2.95 | 2.94 | -0.02 | -0.68% | 2.93 | 2.98 | 199117 | 5871.50 | 0.87% |
| 2025-06-11 | 2.92 | 2.96 | 0.04 | 1.37% | 2.92 | 3.04 | 371449 | 11069.75 | 1.62% |
| 2025-06-10 | 3.00 | 2.92 | -0.08 | -2.67% | 2.89 | 3.01 | 395624 | 11613.28 | 1.72% |
| 2025-06-09 | 2.97 | 3.00 | 0.03 | 1.01% | 2.96 | 3.02 | 263314 | 7894.73 | 1.14% |
| 2025-06-06 | 2.96 | 2.97 | 0.00 | 0.00% | 2.94 | 2.99 | 205183 | 6069.96 | 0.89% |
| 2025-06-05 | 2.93 | 2.97 | 0.02 | 0.68% | 2.93 | 2.99 | 273819 | 8107.48 | 1.19% |
| 2025-06-04 | 2.92 | 2.95 | 0.03 | 1.03% | 2.91 | 2.96 | 219027 | 6433.80 | 0.95% |
| 2025-06-03 | 2.90 | 2.92 | -0.03 | -1.02% | 2.84 | 2.94 | 312938 | 9104.79 | 1.36% |
| 2025-05-30 | 3.03 | 2.95 | -0.09 | -2.96% | 2.94 | 3.04 | 301616 | 8954.34 | 1.31% |
| 2025-05-29 | 2.92 | 3.04 | 0.12 | 4.11% | 2.92 | 3.04 | 409352 | 12305.47 | 1.78% |
| 2025-05-28 | 2.95 | 2.92 | -0.04 | -1.35% | 2.91 | 2.98 | 186793 | 5483.22 | 0.81% |
| 2025-05-27 | 2.97 | 2.96 | -0.01 | -0.34% | 2.93 | 2.97 | 189073 | 5570.58 | 0.82% |
| 2025-05-26 | 2.92 | 2.97 | 0.04 | 1.37% | 2.92 | 2.97 | 227251 | 6704.61 | 0.99% |
| 2025-05-23 | 3.02 | 2.93 | -0.09 | -2.98% | 2.93 | 3.03 | 350956 | 10444.43 | 1.53% |
| 2025-05-22 | 3.06 | 3.02 | -0.05 | -1.63% | 3.01 | 3.10 | 267833 | 8140.92 | 1.16% |
| 2025-05-21 | 3.13 | 3.07 | -0.06 | -1.92% | 3.05 | 3.13 | 280108 | 8606.38 | 1.22% |
| 2025-05-20 | 3.11 | 3.13 | 0.01 | 0.32% | 3.08 | 3.13 | 256196 | 7963.01 | 1.11% |
| 2025-05-19 | 3.04 | 3.12 | 0.09 | 2.97% | 3.04 | 3.14 | 418358 | 12958.83 | 1.82% |
| 2025-05-16 | 3.02 | 3.03 | 0.01 | 0.33% | 3.01 | 3.05 | 196528 | 5957.10 | 0.85% |
| 2025-05-15 | 3.09 | 3.02 | -0.08 | -2.58% | 3.01 | 3.10 | 273899 | 8333.27 | 1.19% |
| 2025-05-14 | 3.07 | 3.10 | 0.02 | 0.65% | 3.06 | 3.12 | 314618 | 9719.64 | 1.37% |
| 2025-05-13 | 3.14 | 3.08 | -0.02 | -0.65% | 3.07 | 3.17 | 307270 | 9558.66 | 1.34% |
| 2025-05-12 | 3.08 | 3.10 | 0.03 | 0.98% | 3.08 | 3.11 | 229566 | 7096.06 | 1.00% |
| 2025-05-09 | 3.16 | 3.07 | -0.09 | -2.85% | 3.06 | 3.16 | 316696 | 9788.32 | 1.38% |
| 2025-05-08 | 3.11 | 3.16 | 0.04 | 1.28% | 3.08 | 3.16 | 320525 | 10074.41 | 1.39% |
| 2025-05-07 | 3.15 | 3.12 | 0.01 | 0.32% | 3.08 | 3.18 | 371215 | 11544.45 | 1.61% |
| 2025-05-06 | 3.01 | 3.11 | 0.11 | 3.67% | 3.01 | 3.11 | 362970 | 11168.07 | 1.58% |
| 2025-04-30 | 2.95 | 3.00 | 0.05 | 1.69% | 2.95 | 3.02 | 289131 | 8670.19 | 1.26% |
| 2025-04-29 | 2.89 | 2.95 | 0.04 | 1.37% | 2.88 | 2.97 | 238185 | 6990.72 | 1.04% |
| 2025-04-28 | 2.96 | 2.91 | -0.05 | -1.69% | 2.89 | 2.96 | 197673 | 5770.84 | 0.86% |
| 2025-04-25 | 2.94 | 2.96 | 0.02 | 0.68% | 2.93 | 2.98 | 258067 | 7634.62 | 1.12% |
| 2025-04-24 | 3.01 | 2.94 | -0.06 | -2.00% | 2.94 | 3.03 | 350161 | 10412.48 | 1.52% |
| 2025-04-23 | 3.00 | 3.00 | -0.03 | -0.99% | 2.99 | 3.08 | 424873 | 12869.04 | 1.85% |
| 2025-04-22 | 2.95 | 3.03 | 0.08 | 2.71% | 2.95 | 3.23 | 855833 | 26326.55 | 3.72% |
| 2025-04-21 | 2.87 | 2.95 | 0.05 | 1.72% | 2.86 | 2.97 | 271371 | 7946.32 | 1.18% |
| 2025-04-18 | 2.88 | 2.90 | 0.02 | 0.69% | 2.83 | 2.91 | 219943 | 6327.34 | 0.96% |
| 2025-04-17 | 2.86 | 2.88 | 0.00 | 0.00% | 2.85 | 2.93 | 251175 | 7291.23 | 1.09% |
| 2025-04-16 | 2.94 | 2.88 | -0.07 | -2.37% | 2.83 | 2.95 | 259745 | 7504.66 | 1.13% |
| 2025-04-15 | 3.00 | 2.95 | -0.05 | -1.67% | 2.92 | 3.01 | 271802 | 8011.15 | 1.18% |
| 2025-04-14 | 2.94 | 3.00 | 0.08 | 2.74% | 2.94 | 3.01 | 378615 | 11309.23 | 1.65% |
| 2025-04-11 | 2.87 | 2.92 | 0.02 | 0.69% | 2.84 | 2.94 | 397665 | 11606.97 | 1.73% |
| 2025-04-10 | 2.87 | 2.90 | 0.07 | 2.47% | 2.87 | 2.97 | 480077 | 14021.63 | 2.09% |
| 2025-04-09 | 2.75 | 2.83 | 0.04 | 1.43% | 2.53 | 2.87 | 606785 | 16553.90 | 2.64% |
| 2025-04-08 | 2.76 | 2.79 | -0.09 | -3.13% | 2.71 | 2.88 | 512944 | 14263.41 | 2.23% |
上证大盘股票行情在线 K线走势图
