亚信安全(688225)股票行情 亚信安全股票行情 688225股票行情_爱股网
亚信安全(688225)股票行情
亚信安全(688225)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 |
|---|
| 2025-10-28 | 19.65 | 19.42 | -0.18 | -0.92% | 19.32 | 20.25 | 47285 | 9336.02 | 1.18% | 0.00 |
| 2025-10-27 | 19.79 | 19.60 | -0.22 | -1.11% | 19.40 | 19.92 | 37959 | 7452.32 | 0.95% | 0.00 |
| 2025-10-24 | 19.22 | 19.82 | 0.66 | 3.44% | 19.08 | 20.00 | 50181 | 9827.00 | 1.25% | 0.00 |
| 2025-10-23 | 19.01 | 19.16 | 0.10 | 0.52% | 18.64 | 19.20 | 29513 | 5570.18 | 0.74% | 0.00 |
| 2025-10-22 | 19.22 | 19.06 | -0.28 | -1.45% | 19.00 | 19.33 | 30061 | 5745.66 | 0.75% | 0.00 |
| 2025-10-21 | 19.33 | 19.34 | 0.00 | 0.00% | 19.22 | 19.61 | 36357 | 7030.82 | 0.91% | 0.00 |
| 2025-10-20 | 19.70 | 19.34 | 0.01 | 0.05% | 19.24 | 20.18 | 44229 | 8691.32 | 1.11% | 0.00 |
| 2025-10-17 | 20.40 | 19.33 | -1.07 | -5.25% | 19.29 | 20.40 | 55872 | 11012.42 | 1.40% | 0.00 |
| 2025-10-16 | 20.75 | 20.40 | -0.42 | -2.02% | 20.18 | 20.84 | 40749 | 8315.46 | 1.02% | 0.00 |
| 2025-10-15 | 21.03 | 20.82 | -0.12 | -0.57% | 20.49 | 21.47 | 60342 | 12615.51 | 1.51% | 0.00 |
| 2025-10-14 | 21.89 | 20.94 | -0.56 | -2.60% | 20.68 | 21.94 | 69540 | 14777.85 | 1.74% | 0.00 |
| 2025-10-13 | 19.69 | 21.50 | 1.35 | 6.70% | 19.38 | 21.58 | 112181 | 23574.20 | 2.80% | 0.00 |
| 2025-10-10 | 21.49 | 20.15 | -1.34 | -6.24% | 20.02 | 21.59 | 75698 | 15611.22 | 1.89% | 0.00 |
| 2025-10-09 | 22.05 | 21.49 | -0.41 | -1.87% | 21.30 | 22.25 | 80760 | 17605.78 | 2.02% | 0.00 |
| 2025-09-30 | 20.02 | 21.90 | 2.02 | 10.16% | 19.90 | 22.10 | 121214 | 25682.38 | 3.03% | 0.03 |
| 2025-09-29 | 19.95 | 19.88 | 0.05 | 0.25% | 19.45 | 20.17 | 36928 | 7330.08 | 0.92% | 0.00 |
| 2025-09-26 | 20.10 | 19.83 | -0.37 | -1.83% | 19.58 | 20.30 | 56236 | 11204.72 | 1.41% | 0.00 |
| 2025-09-25 | 20.06 | 20.20 | 0.87 | 4.50% | 19.87 | 20.44 | 87848 | 17705.65 | 2.20% | 0.00 |
| 2025-09-24 | 19.17 | 19.33 | 0.16 | 0.83% | 19.01 | 19.53 | 61955 | 11953.27 | 1.55% | 24.24 |
| 2025-09-23 | 19.70 | 19.17 | -0.50 | -2.54% | 18.68 | 19.70 | 64130 | 12233.87 | 1.60% | 0.00 |
| 2025-09-22 | 19.93 | 19.67 | -0.27 | -1.35% | 19.45 | 20.18 | 63563 | 12622.11 | 1.59% | 0.00 |
| 2025-09-19 | 20.21 | 19.94 | -0.25 | -1.24% | 19.92 | 20.88 | 69347 | 14048.69 | 1.73% | 0.00 |
| 2025-09-18 | 20.50 | 20.19 | -0.20 | -0.98% | 20.03 | 21.29 | 78464 | 16188.20 | 1.96% | 0.00 |
| 2025-09-17 | 20.86 | 20.39 | -0.51 | -2.44% | 20.26 | 20.99 | 61364 | 12574.17 | 1.53% | 0.00 |
| 2025-09-16 | 20.90 | 20.90 | -0.01 | -0.05% | 20.58 | 21.10 | 33444 | 6986.69 | 0.84% | 0.00 |
| 2025-09-15 | 20.62 | 20.91 | 0.23 | 1.11% | 20.48 | 21.36 | 62225 | 13061.52 | 1.56% | 0.00 |
| 2025-09-12 | 20.82 | 20.68 | -0.12 | -0.58% | 20.48 | 21.20 | 33799 | 7031.34 | 0.84% | 0.00 |
| 2025-09-11 | 20.40 | 20.80 | 0.56 | 2.77% | 19.97 | 20.95 | 36882 | 7587.55 | 0.92% | 0.00 |
| 2025-09-10 | 20.25 | 20.24 | -0.05 | -0.25% | 20.18 | 20.75 | 28822 | 5885.74 | 0.72% | 0.00 |
| 2025-09-09 | 21.01 | 20.29 | -0.71 | -3.38% | 20.27 | 21.25 | 33536 | 6936.65 | 0.84% | 0.00 |
| 2025-09-08 | 20.52 | 21.00 | 0.50 | 2.44% | 20.20 | 21.25 | 55621 | 11572.85 | 1.39% | 0.00 |
| 2025-09-05 | 20.00 | 20.50 | 0.38 | 1.89% | 19.78 | 20.50 | 41950 | 8468.97 | 1.05% | 0.00 |
| 2025-09-04 | 21.00 | 20.12 | -0.86 | -4.10% | 19.75 | 21.12 | 52303 | 10706.21 | 1.31% | 0.00 |
| 2025-09-03 | 21.72 | 20.98 | -0.68 | -3.14% | 20.87 | 22.08 | 42982 | 9232.89 | 1.07% | 0.00 |
| 2025-09-02 | 22.42 | 21.66 | -1.25 | -5.46% | 21.37 | 22.55 | 100538 | 21976.30 | 2.51% | 9.02 |
| 2025-09-01 | 22.46 | 22.91 | 0.76 | 3.43% | 22.14 | 23.21 | 79164 | 17876.03 | 1.98% | 14.02 |
| 2025-08-29 | 22.44 | 22.15 | -0.29 | -1.29% | 21.75 | 22.67 | 87159 | 19291.21 | 2.18% | 0.00 |
| 2025-08-28 | 21.59 | 22.44 | 0.89 | 4.13% | 21.10 | 23.07 | 115820 | 25552.22 | 2.90% | 3900.00 |
| 2025-08-27 | 21.96 | 21.55 | -0.34 | -1.55% | 21.51 | 22.58 | 93211 | 20589.37 | 2.33% | 15000.00 |
| 2025-08-26 | 22.50 | 21.89 | -0.41 | -1.84% | 21.89 | 22.50 | 59934 | 13262.73 | 1.50% | 15002.00 |
| 2025-08-25 | 22.37 | 22.30 | -0.07 | -0.31% | 21.79 | 22.67 | 75710 | 16810.85 | 1.89% | 4999.99 |
| 2025-08-22 | 21.97 | 22.37 | 0.42 | 1.91% | 21.91 | 22.75 | 79225 | 17749.15 | 1.98% | 0.00 |
| 2025-08-21 | 21.95 | 21.95 | 0.06 | 0.27% | 21.78 | 22.50 | 80401 | 17731.79 | 2.01% | 0.00 |
| 2025-08-20 | 21.50 | 21.89 | 0.33 | 1.53% | 21.03 | 21.92 | 51318 | 11008.19 | 1.28% | 0.00 |
| 2025-08-19 | 21.69 | 21.56 | -0.12 | -0.55% | 21.23 | 21.77 | 60144 | 12950.81 | 1.50% | 0.00 |
| 2025-08-18 | 20.40 | 21.68 | 1.27 | 6.22% | 20.30 | 22.00 | 93526 | 19975.02 | 2.34% | 0.00 |
| 2025-08-15 | 19.97 | 20.41 | 0.33 | 1.64% | 19.81 | 20.47 | 46459 | 9408.04 | 1.16% | 0.00 |
| 2025-08-14 | 20.80 | 20.08 | -0.82 | -3.92% | 19.95 | 20.97 | 69094 | 14067.37 | 1.73% | 0.00 |
| 2025-08-13 | 20.96 | 20.90 | 0.03 | 0.14% | 20.75 | 21.04 | 36520 | 7621.76 | 0.91% | 0.00 |
| 2025-08-12 | 21.07 | 20.87 | -0.20 | -0.95% | 20.70 | 21.16 | 35733 | 7451.84 | 0.89% | 0.00 |
| 2025-08-11 | 20.78 | 21.07 | 0.37 | 1.79% | 20.75 | 21.26 | 45524 | 9576.98 | 1.14% | 0.00 |
| 2025-08-08 | 21.30 | 20.70 | -0.59 | -2.77% | 20.61 | 21.40 | 53759 | 11185.30 | 2.57% | 0.00 |
| 2025-08-07 | 21.41 | 21.29 | -0.09 | -0.42% | 21.00 | 21.55 | 50428 | 10712.23 | 2.41% | 0.00 |
| 2025-08-06 | 21.00 | 21.38 | 0.39 | 1.86% | 20.77 | 21.55 | 63373 | 13417.61 | 3.03% | 0.00 |
| 2025-08-05 | 21.11 | 20.99 | -0.43 | -2.01% | 20.77 | 21.49 | 54170 | 11388.93 | 2.59% | 2.00 |
| 2025-08-04 | 20.50 | 21.42 | 0.30 | 1.42% | 20.27 | 21.49 | 86043 | 18014.18 | 4.11% | 2.00 |
| 2025-08-01 | 21.88 | 21.12 | 0.32 | 1.54% | 20.22 | 22.28 | 138299 | 28918.15 | 6.61% | 0.00 |
| 2025-07-31 | 19.22 | 20.80 | 1.52 | 7.88% | 19.22 | 21.32 | 153381 | 31091.49 | 7.34% | 0.00 |
| 2025-07-30 | 19.79 | 19.28 | -0.51 | -2.58% | 19.16 | 19.88 | 54889 | 10672.13 | 2.62% | 2.00 |
| 2025-07-29 | 19.39 | 19.79 | 0.42 | 2.17% | 19.11 | 20.22 | 67333 | 13223.20 | 3.22% | 0.00 |
| 2025-07-28 | 19.30 | 19.37 | 0.18 | 0.94% | 18.90 | 19.53 | 57926 | 11098.59 | 2.77% | 0.00 |
| 2025-07-25 | 19.07 | 19.19 | 0.12 | 0.63% | 19.02 | 19.70 | 58033 | 11190.65 | 2.78% | 0.00 |
| 2025-07-24 | 18.88 | 19.07 | 0.19 | 1.01% | 18.80 | 19.13 | 25150 | 4782.61 | 1.20% | 0.00 |
| 2025-07-23 | 18.90 | 18.88 | -0.02 | -0.11% | 18.77 | 19.14 | 37424 | 7088.61 | 1.79% | 0.00 |
| 2025-07-22 | 19.56 | 18.90 | -0.71 | -3.62% | 18.80 | 19.64 | 62510 | 11931.27 | 2.99% | 0.00 |
| 2025-07-21 | 19.94 | 19.61 | -0.33 | -1.65% | 19.51 | 19.97 | 39638 | 7808.33 | 1.90% | 2.00 |
| 2025-07-18 | 20.25 | 19.94 | -0.18 | -0.89% | 19.82 | 20.39 | 35012 | 7021.36 | 1.67% | 0.00 |
| 2025-07-17 | 19.81 | 20.12 | -0.05 | -0.25% | 19.48 | 20.53 | 63076 | 12595.13 | 3.02% | 0.00 |
| 2025-07-16 | 19.97 | 20.17 | 0.62 | 3.17% | 19.50 | 20.39 | 57863 | 11600.98 | 2.77% | 0.00 |
| 2025-07-15 | 19.14 | 19.55 | 0.41 | 2.14% | 18.76 | 19.66 | 45820 | 8805.56 | 2.19% | 0.00 |
| 2025-07-14 | 19.37 | 19.14 | -0.34 | -1.75% | 19.10 | 19.55 | 30004 | 5764.82 | 1.43% | 0.00 |
| 2025-07-11 | 19.10 | 19.48 | 0.33 | 1.72% | 18.98 | 19.65 | 35373 | 6874.26 | 1.69% | 0.00 |
| 2025-07-10 | 19.36 | 19.15 | -0.21 | -1.08% | 19.05 | 19.36 | 27201 | 5206.58 | 1.30% | 0.00 |
| 2025-07-09 | 19.22 | 19.36 | 0.19 | 0.99% | 18.90 | 19.40 | 31904 | 6102.19 | 1.53% | 0.00 |
| 2025-07-08 | 18.90 | 19.17 | 0.29 | 1.54% | 18.77 | 19.19 | 27402 | 5224.00 | 1.31% | 0.00 |
| 2025-07-07 | 19.09 | 18.88 | -0.32 | -1.67% | 18.80 | 19.27 | 30224 | 5728.55 | 1.45% | 0.00 |
| 2025-07-04 | 19.32 | 19.20 | -0.06 | -0.31% | 19.06 | 19.51 | 28297 | 5453.85 | 1.35% | 0.00 |
| 2025-07-03 | 19.34 | 19.26 | 0.01 | 0.05% | 19.14 | 19.44 | 18828 | 3625.62 | 0.90% | 0.00 |
| 2025-07-02 | 19.47 | 19.25 | -0.38 | -1.94% | 19.12 | 19.63 | 28746 | 5531.17 | 1.37% | 0.00 |
| 2025-07-01 | 20.51 | 19.63 | -0.76 | -3.73% | 19.34 | 20.53 | 56857 | 11195.93 | 2.72% | 0.00 |
上证大盘股票行情在线 K线走势图
亚信安全(688225)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
