安恒信息(688023)股票行情
安恒信息(688023)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 |
|---|
| 2025-06-18 | 46.85 | 48.12 | 0.85 | 1.80% | 46.20 | 49.40 | 52557 | 25195.25 | 5.15% | 0.00 |
| 2025-06-17 | 46.58 | 47.27 | 0.69 | 1.48% | 46.31 | 48.25 | 44847 | 21254.09 | 4.39% | 0.00 |
| 2025-06-16 | 45.54 | 46.58 | 0.59 | 1.28% | 45.30 | 47.08 | 22834 | 10626.52 | 2.24% | 0.00 |
| 2025-06-13 | 47.08 | 45.99 | -1.48 | -3.12% | 45.80 | 48.11 | 34801 | 16174.72 | 3.41% | 0.00 |
| 2025-06-12 | 47.02 | 47.47 | 0.26 | 0.55% | 46.58 | 47.88 | 20107 | 9538.03 | 1.97% | 0.00 |
| 2025-06-11 | 47.48 | 47.21 | -0.09 | -0.19% | 47.00 | 48.21 | 23085 | 10991.86 | 2.26% | 0.00 |
| 2025-06-10 | 49.33 | 47.30 | -2.04 | -4.13% | 46.88 | 49.50 | 35908 | 17133.66 | 3.52% | 0.00 |
| 2025-06-09 | 48.88 | 49.34 | -0.14 | -0.28% | 48.81 | 49.80 | 30496 | 15039.16 | 2.99% | 0.00 |
| 2025-06-06 | 48.65 | 49.48 | 0.85 | 1.75% | 48.10 | 49.99 | 36434 | 17897.82 | 3.57% | 0.00 |
| 2025-06-05 | 47.05 | 48.63 | 1.36 | 2.88% | 47.05 | 48.95 | 40062 | 19229.21 | 3.93% | 0.00 |
| 2025-06-04 | 46.85 | 47.27 | 0.58 | 1.24% | 46.55 | 47.49 | 21608 | 10193.71 | 2.12% | 0.00 |
| 2025-06-03 | 46.69 | 46.69 | 0.38 | 0.82% | 46.51 | 48.25 | 30641 | 14480.79 | 3.00% | 0.00 |
| 2025-05-30 | 47.17 | 46.31 | -0.79 | -1.68% | 46.07 | 47.55 | 24859 | 11582.22 | 2.44% | 0.00 |
| 2025-05-29 | 44.98 | 47.10 | 2.41 | 5.39% | 44.79 | 47.10 | 39088 | 18088.61 | 3.83% | 0.00 |
| 2025-05-28 | 45.17 | 44.69 | -0.48 | -1.06% | 44.41 | 45.50 | 17899 | 8019.04 | 1.75% | 0.00 |
| 2025-05-27 | 45.68 | 45.17 | -0.33 | -0.73% | 44.86 | 45.68 | 14623 | 6592.38 | 1.43% | 0.00 |
| 2025-05-26 | 45.40 | 45.50 | 0.39 | 0.86% | 45.00 | 45.84 | 13966 | 6348.19 | 1.37% | 0.00 |
| 2025-05-23 | 46.40 | 45.11 | -1.31 | -2.82% | 45.11 | 46.75 | 24557 | 11283.28 | 2.41% | 0.00 |
| 2025-05-22 | 46.18 | 46.42 | 0.11 | 0.24% | 45.55 | 46.93 | 19624 | 9091.29 | 1.92% | 0.00 |
| 2025-05-21 | 47.00 | 46.31 | -0.76 | -1.61% | 46.08 | 47.07 | 16242 | 7532.58 | 1.59% | 0.00 |
| 2025-05-20 | 46.49 | 47.07 | 0.70 | 1.51% | 45.94 | 47.31 | 20855 | 9754.12 | 2.04% | 0.00 |
| 2025-05-19 | 47.25 | 46.37 | -0.71 | -1.51% | 46.01 | 47.37 | 22454 | 10419.52 | 2.20% | 0.00 |
| 2025-05-16 | 47.20 | 47.08 | -0.19 | -0.40% | 46.60 | 47.55 | 18949 | 8941.21 | 1.86% | 0.00 |
| 2025-05-15 | 48.64 | 47.27 | -1.55 | -3.17% | 47.11 | 48.74 | 25435 | 12110.61 | 2.49% | 0.00 |
| 2025-05-14 | 47.94 | 48.82 | 0.83 | 1.73% | 47.33 | 49.18 | 39253 | 18938.87 | 3.85% | 0.00 |
| 2025-05-13 | 49.80 | 47.99 | -1.19 | -2.42% | 47.50 | 49.90 | 50198 | 24259.59 | 4.92% | 0.00 |
| 2025-05-12 | 48.83 | 49.18 | 1.05 | 2.18% | 48.27 | 49.77 | 34756 | 17036.04 | 3.41% | 0.00 |
| 2025-05-09 | 49.68 | 48.13 | -1.30 | -2.63% | 48.10 | 49.68 | 29916 | 14521.62 | 2.93% | 0.00 |
| 2025-05-08 | 48.31 | 49.43 | 0.47 | 0.96% | 48.26 | 50.11 | 37258 | 18441.74 | 3.65% | 0.00 |
| 2025-05-07 | 50.91 | 48.96 | -1.34 | -2.66% | 48.25 | 51.30 | 52989 | 26179.27 | 5.19% | 0.00 |
| 2025-05-06 | 48.45 | 50.30 | 2.83 | 5.96% | 48.00 | 50.34 | 70473 | 34898.26 | 6.90% | 0.00 |
| 2025-04-30 | 46.27 | 47.47 | 2.22 | 4.91% | 45.75 | 47.76 | 52744 | 24871.98 | 5.17% | 0.00 |
| 2025-04-29 | 44.75 | 45.25 | 0.15 | 0.33% | 44.31 | 45.74 | 15839 | 7177.31 | 1.55% | 0.00 |
| 2025-04-28 | 45.56 | 45.10 | -0.45 | -0.99% | 44.75 | 45.94 | 17293 | 7812.44 | 1.69% | 0.00 |
| 2025-04-25 | 44.73 | 45.55 | 0.67 | 1.49% | 44.73 | 46.15 | 17068 | 7765.93 | 1.67% | 0.00 |
| 2025-04-24 | 46.15 | 44.88 | -1.23 | -2.67% | 44.65 | 46.50 | 20661 | 9376.17 | 2.02% | 0.00 |
| 2025-04-23 | 46.14 | 46.11 | 0.63 | 1.39% | 45.66 | 46.63 | 23151 | 10684.79 | 2.27% | 0.00 |
| 2025-04-22 | 45.99 | 45.48 | -0.50 | -1.09% | 45.32 | 46.40 | 22720 | 10379.38 | 2.23% | 0.00 |
| 2025-04-21 | 44.36 | 45.98 | 1.64 | 3.70% | 44.07 | 46.44 | 32790 | 14944.73 | 3.21% | 0.00 |
| 2025-04-18 | 45.25 | 44.34 | -0.77 | -1.71% | 43.55 | 45.33 | 32399 | 14340.57 | 3.17% | 0.00 |
| 2025-04-17 | 44.93 | 45.11 | -0.38 | -0.84% | 44.93 | 46.60 | 27521 | 12580.30 | 2.70% | 0.00 |
| 2025-04-16 | 46.59 | 45.49 | -1.15 | -2.47% | 44.50 | 46.81 | 24457 | 11154.03 | 2.40% | 0.00 |
| 2025-04-15 | 47.00 | 46.64 | -0.73 | -1.54% | 46.22 | 47.52 | 22410 | 10452.68 | 2.20% | 0.00 |
| 2025-04-14 | 48.16 | 47.37 | 0.01 | 0.02% | 47.05 | 48.35 | 24635 | 11764.67 | 2.41% | 0.00 |
| 2025-04-11 | 45.85 | 47.36 | 0.86 | 1.85% | 45.51 | 47.92 | 29677 | 14020.75 | 2.91% | 0.00 |
| 2025-04-10 | 47.29 | 46.50 | 0.17 | 0.37% | 46.48 | 48.16 | 40066 | 18980.94 | 3.93% | 0.00 |
| 2025-04-09 | 44.20 | 46.33 | 1.72 | 3.86% | 41.59 | 46.63 | 43508 | 19503.12 | 4.26% | 0.00 |
| 2025-04-08 | 42.70 | 44.61 | 2.11 | 4.96% | 42.70 | 45.45 | 42377 | 18855.37 | 4.15% | 0.00 |
| 2025-04-07 | 47.91 | 42.50 | -9.11 | -17.65% | 41.29 | 48.84 | 53716 | 24171.03 | 5.26% | 0.00 |
| 2025-04-03 | 52.35 | 51.61 | -1.16 | -2.20% | 51.41 | 53.24 | 17628 | 9179.49 | 1.73% | 0.00 |
| 2025-04-02 | 53.37 | 52.77 | -0.30 | -0.57% | 52.55 | 53.40 | 13496 | 7139.82 | 1.32% | 0.00 |
| 2025-04-01 | 54.00 | 53.07 | 0.08 | 0.15% | 52.78 | 54.00 | 21555 | 11501.38 | 2.11% | 0.00 |
| 2025-03-31 | 51.86 | 52.99 | 0.98 | 1.88% | 50.71 | 54.00 | 29605 | 15457.74 | 2.90% | 0.00 |
| 2025-03-28 | 52.63 | 52.01 | -0.79 | -1.50% | 51.86 | 53.35 | 15535 | 8143.65 | 1.52% | 0.00 |
| 2025-03-27 | 53.07 | 52.80 | -0.38 | -0.71% | 52.21 | 54.11 | 21016 | 11177.46 | 2.06% | 0.00 |
| 2025-03-26 | 53.77 | 53.18 | -0.56 | -1.04% | 53.12 | 54.30 | 17955 | 9630.72 | 1.76% | 0.00 |
| 2025-03-25 | 53.92 | 53.74 | -0.32 | -0.59% | 53.43 | 54.59 | 26027 | 14052.60 | 2.55% | 0.00 |
| 2025-03-24 | 55.00 | 54.06 | -4.20 | -7.21% | 52.66 | 56.34 | 61795 | 33571.23 | 6.05% | 0.00 |
| 2025-03-21 | 60.63 | 58.26 | -2.98 | -4.87% | 58.20 | 60.63 | 30432 | 18052.73 | 2.98% | 0.00 |
| 2025-03-20 | 61.22 | 61.24 | 0.02 | 0.03% | 60.70 | 63.00 | 25750 | 15941.76 | 2.52% | 0.00 |
| 2025-03-19 | 62.85 | 61.22 | -1.84 | -2.92% | 60.80 | 62.89 | 27818 | 17128.72 | 2.73% | 0.00 |
| 2025-03-18 | 63.01 | 63.06 | 0.21 | 0.33% | 62.59 | 64.20 | 22111 | 14004.29 | 2.17% | 0.00 |
| 2025-03-17 | 64.00 | 62.85 | -0.56 | -0.88% | 62.00 | 64.00 | 25614 | 16163.85 | 2.51% | 0.00 |
| 2025-03-14 | 61.72 | 63.41 | 1.11 | 1.78% | 61.08 | 63.97 | 31189 | 19643.50 | 3.06% | 0.00 |
| 2025-03-13 | 66.27 | 62.30 | -3.96 | -5.98% | 61.36 | 66.40 | 54176 | 34189.62 | 5.31% | 0.00 |
| 2025-03-12 | 66.92 | 66.26 | 0.26 | 0.39% | 65.45 | 67.90 | 40744 | 27213.01 | 3.99% | 0.00 |
| 2025-03-11 | 65.30 | 66.00 | -1.07 | -1.60% | 64.51 | 68.15 | 42662 | 28142.08 | 4.18% | 0.00 |
| 2025-03-10 | 66.56 | 67.07 | 0.29 | 0.43% | 65.00 | 67.38 | 37565 | 24876.09 | 3.68% | 0.00 |
| 2025-03-07 | 69.50 | 66.78 | -2.58 | -3.72% | 65.81 | 71.88 | 65536 | 44939.97 | 6.42% | 0.00 |
| 2025-03-06 | 67.98 | 69.36 | 2.55 | 3.82% | 67.39 | 70.56 | 69836 | 48379.53 | 6.84% | 0.00 |
| 2025-03-05 | 66.70 | 66.81 | -0.07 | -0.10% | 65.12 | 67.68 | 49781 | 33014.00 | 4.88% | 2.00 |
| 2025-03-04 | 63.51 | 66.88 | 3.36 | 5.29% | 62.00 | 67.47 | 54977 | 36284.20 | 5.39% | 0.00 |
| 2025-03-03 | 63.30 | 63.52 | 0.32 | 0.51% | 60.45 | 65.64 | 49727 | 31632.69 | 4.87% | 0.00 |
| 2025-02-28 | 67.34 | 63.20 | -5.49 | -7.99% | 62.18 | 71.00 | 73393 | 49581.49 | 7.19% | 0.00 |
| 2025-02-27 | 67.00 | 68.69 | 1.45 | 2.16% | 66.70 | 71.70 | 88068 | 61045.96 | 8.63% | 0.00 |
| 2025-02-26 | 67.00 | 67.24 | 1.44 | 2.19% | 65.21 | 68.00 | 59415 | 39588.70 | 5.82% | 0.00 |
| 2025-02-25 | 64.54 | 65.80 | -0.48 | -0.72% | 64.01 | 67.40 | 52005 | 34328.54 | 5.10% | 0.00 |
| 2025-02-24 | 68.50 | 66.28 | -2.63 | -3.82% | 65.30 | 68.50 | 69311 | 45972.75 | 6.79% | 0.00 |
| 2025-02-21 | 68.50 | 68.91 | 2.07 | 3.10% | 65.12 | 69.51 | 97182 | 65831.34 | 9.52% | 0.00 |
| 2025-02-20 | 66.42 | 66.84 | -0.25 | -0.37% | 66.00 | 68.87 | 64814 | 43555.88 | 6.35% | 0.00 |
上证大盘股票行情在线 K线走势图
