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 |
|---|
| 2025-08-05 | 62.53 | 59.18 | -2.98 | -4.79% | 59.18 | 62.64 | 50901 | 30651.74 | 4.99% | 0.00 |
| 2025-08-04 | 61.95 | 62.16 | -0.74 | -1.18% | 61.56 | 63.09 | 35004 | 21788.96 | 3.43% | 0.00 |
| 2025-08-01 | 60.80 | 62.90 | 3.00 | 5.01% | 59.21 | 63.44 | 59975 | 36723.92 | 5.88% | 0.00 |
| 2025-07-31 | 59.10 | 59.90 | 0.80 | 1.35% | 58.82 | 62.23 | 58069 | 35168.76 | 5.69% | 0.00 |
| 2025-07-30 | 60.16 | 59.10 | -0.90 | -1.50% | 58.22 | 63.00 | 79411 | 48290.21 | 7.78% | 0.00 |
| 2025-07-29 | 56.89 | 60.00 | 2.75 | 4.80% | 56.11 | 60.00 | 52948 | 30912.72 | 5.19% | 8.66 |
| 2025-07-28 | 57.04 | 57.25 | 0.27 | 0.47% | 56.66 | 58.13 | 27041 | 15462.93 | 2.65% | 0.00 |
| 2025-07-25 | 57.66 | 56.98 | -0.55 | -0.96% | 56.72 | 58.63 | 44040 | 25286.62 | 4.31% | 0.00 |
| 2025-07-24 | 55.20 | 57.53 | 2.13 | 3.84% | 54.80 | 57.65 | 54335 | 30769.81 | 5.32% | 0.00 |
| 2025-07-23 | 55.18 | 55.40 | -0.07 | -0.13% | 54.40 | 56.09 | 36344 | 20033.71 | 3.56% | 0.00 |
| 2025-07-22 | 55.13 | 55.47 | 0.57 | 1.04% | 54.55 | 56.75 | 42297 | 23573.24 | 4.14% | 0.00 |
| 2025-07-21 | 54.59 | 54.90 | 0.20 | 0.37% | 54.13 | 56.10 | 36930 | 20380.32 | 3.62% | 0.00 |
| 2025-07-18 | 55.22 | 54.70 | -0.52 | -0.94% | 54.70 | 57.27 | 59037 | 33106.03 | 5.78% | 0.00 |
| 2025-07-17 | 54.85 | 55.22 | -0.08 | -0.14% | 54.12 | 55.53 | 38445 | 21155.83 | 3.77% | 0.00 |
| 2025-07-16 | 55.19 | 55.30 | 0.64 | 1.17% | 54.17 | 57.45 | 54982 | 30505.18 | 5.39% | 0.00 |
| 2025-07-15 | 53.99 | 54.66 | 0.65 | 1.20% | 53.03 | 54.74 | 37136 | 19985.23 | 3.64% | 0.00 |
| 2025-07-14 | 54.31 | 54.01 | 0.61 | 1.14% | 53.51 | 55.98 | 52969 | 28851.78 | 5.19% | 0.00 |
| 2025-07-11 | 51.60 | 53.40 | 1.79 | 3.47% | 50.66 | 53.68 | 53985 | 28433.61 | 5.29% | 13.00 |
| 2025-07-10 | 51.30 | 51.61 | 0.05 | 0.10% | 50.63 | 51.73 | 25678 | 13158.77 | 2.52% | 0.00 |
| 2025-07-09 | 51.80 | 51.56 | -0.62 | -1.19% | 51.36 | 52.55 | 29202 | 15140.72 | 2.86% | 0.00 |
| 2025-07-08 | 50.44 | 52.18 | 1.50 | 2.96% | 50.44 | 53.33 | 43652 | 22879.59 | 4.28% | 0.00 |
| 2025-07-07 | 51.15 | 50.68 | -0.47 | -0.92% | 50.44 | 51.95 | 29897 | 15283.06 | 2.93% | 0.00 |
| 2025-07-04 | 51.46 | 51.15 | -0.31 | -0.60% | 50.85 | 52.99 | 48750 | 25281.40 | 4.78% | 0.00 |
| 2025-07-03 | 51.64 | 51.46 | -0.21 | -0.41% | 50.91 | 52.22 | 30529 | 15699.26 | 2.99% | 0.00 |
| 2025-07-02 | 52.99 | 51.67 | -1.33 | -2.51% | 51.20 | 53.50 | 47422 | 24616.68 | 4.65% | 0.00 |
| 2025-07-01 | 56.41 | 53.00 | -3.74 | -6.59% | 52.43 | 56.41 | 87125 | 46926.90 | 8.54% | 0.00 |
| 2025-06-30 | 53.80 | 56.74 | 2.94 | 5.46% | 52.72 | 58.12 | 92520 | 51271.35 | 9.06% | 0.00 |
| 2025-06-27 | 54.88 | 53.80 | -0.69 | -1.27% | 53.36 | 57.56 | 89394 | 49199.64 | 8.76% | 0.00 |
| 2025-06-26 | 51.48 | 54.49 | 4.12 | 8.18% | 50.61 | 56.30 | 109084 | 58115.71 | 10.69% | 0.00 |
| 2025-06-25 | 48.65 | 50.37 | 1.63 | 3.34% | 48.15 | 50.70 | 59044 | 29264.28 | 5.78% | 0.00 |
| 2025-06-24 | 48.00 | 48.74 | 0.57 | 1.18% | 47.81 | 48.85 | 35034 | 16976.77 | 3.43% | 0.00 |
| 2025-06-23 | 45.80 | 48.17 | 2.02 | 4.38% | 45.00 | 48.23 | 36742 | 17409.88 | 3.60% | 0.00 |
| 2025-06-20 | 47.31 | 46.15 | -1.43 | -3.01% | 46.01 | 47.75 | 29262 | 13644.14 | 2.87% | 0.00 |
| 2025-06-19 | 48.57 | 47.58 | -0.54 | -1.12% | 47.41 | 49.18 | 41808 | 20180.69 | 4.10% | 0.00 |
| 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 |
上证大盘股票行情在线 K线走势图
