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 |
|---|
| 2025-12-12 | 17.61 | 18.24 | 0.52 | 2.93% | 17.61 | 18.35 | 32534 | 5878.55 | 0.81% | 0.00 |
| 2025-12-11 | 18.00 | 17.72 | -0.28 | -1.56% | 17.70 | 18.08 | 18087 | 3230.46 | 0.45% | 0.00 |
| 2025-12-10 | 18.19 | 18.00 | -0.19 | -1.04% | 17.76 | 18.48 | 22918 | 4114.45 | 0.57% | 0.00 |
| 2025-12-09 | 18.47 | 18.19 | -0.28 | -1.52% | 18.19 | 18.59 | 16516 | 3032.79 | 0.41% | 0.00 |
| 2025-12-08 | 18.50 | 18.47 | -0.01 | -0.05% | 18.45 | 18.80 | 32304 | 6013.48 | 0.81% | 0.00 |
| 2025-12-05 | 17.93 | 18.48 | 0.47 | 2.61% | 17.67 | 18.58 | 34579 | 6309.91 | 0.86% | 0.00 |
| 2025-12-04 | 17.88 | 18.01 | -0.03 | -0.17% | 17.45 | 18.28 | 30602 | 5458.26 | 0.77% | 0.00 |
| 2025-12-03 | 18.39 | 18.04 | -0.70 | -3.74% | 17.93 | 18.72 | 47230 | 8599.81 | 1.18% | 0.00 |
| 2025-12-02 | 19.37 | 18.74 | -0.45 | -2.34% | 18.70 | 19.37 | 26654 | 5023.76 | 0.67% | 0.00 |
| 2025-12-01 | 19.44 | 19.19 | -0.34 | -1.74% | 18.90 | 19.44 | 48499 | 9297.07 | 1.21% | 0.00 |
| 2025-11-28 | 19.14 | 19.53 | 0.37 | 1.93% | 18.94 | 20.25 | 54209 | 10548.87 | 1.36% | 0.00 |
| 2025-11-27 | 18.75 | 19.16 | 0.50 | 2.68% | 18.45 | 19.43 | 42070 | 7979.18 | 1.05% | 0.00 |
| 2025-11-26 | 19.10 | 18.66 | -0.40 | -2.10% | 18.62 | 19.31 | 24967 | 4716.45 | 0.62% | 0.00 |
| 2025-11-25 | 18.78 | 19.06 | 0.28 | 1.49% | 18.78 | 19.45 | 42004 | 8076.01 | 1.05% | 0.00 |
| 2025-11-24 | 18.35 | 18.78 | 0.46 | 2.51% | 18.05 | 18.89 | 31914 | 5902.46 | 0.80% | 0.00 |
| 2025-11-21 | 18.70 | 18.32 | -0.52 | -2.76% | 18.12 | 19.04 | 33651 | 6230.03 | 0.84% | 0.00 |
| 2025-11-20 | 19.21 | 18.84 | -0.34 | -1.77% | 18.82 | 19.48 | 24188 | 4587.48 | 0.60% | 0.00 |
| 2025-11-19 | 19.79 | 19.18 | -0.53 | -2.69% | 19.09 | 19.79 | 28080 | 5426.31 | 0.70% | 0.00 |
| 2025-11-18 | 19.20 | 19.71 | 0.45 | 2.34% | 19.06 | 19.79 | 56958 | 11113.37 | 1.42% | 0.00 |
| 2025-11-17 | 19.00 | 19.26 | 0.41 | 2.18% | 18.81 | 19.30 | 27540 | 5261.55 | 0.69% | 0.00 |
| 2025-11-14 | 18.95 | 18.85 | -0.20 | -1.05% | 18.81 | 19.13 | 23381 | 4436.46 | 0.58% | 0.00 |
| 2025-11-13 | 18.92 | 19.05 | 0.03 | 0.16% | 18.92 | 19.13 | 25296 | 4812.68 | 0.63% | 0.00 |
| 2025-11-12 | 19.26 | 19.02 | -0.24 | -1.25% | 18.91 | 19.26 | 31142 | 5923.47 | 0.78% | 0.00 |
| 2025-11-11 | 19.62 | 19.26 | -0.21 | -1.08% | 19.19 | 19.75 | 32045 | 6220.96 | 0.80% | 0.00 |
| 2025-11-10 | 19.58 | 19.47 | -0.01 | -0.05% | 19.34 | 19.76 | 28634 | 5584.49 | 0.72% | 0.00 |
| 2025-11-07 | 19.49 | 19.48 | -0.07 | -0.36% | 19.16 | 19.71 | 39591 | 7675.03 | 0.99% | 0.00 |
| 2025-11-06 | 19.90 | 19.55 | -0.04 | -0.20% | 19.35 | 19.90 | 29379 | 5730.86 | 0.73% | 0.00 |
| 2025-11-05 | 19.70 | 19.59 | -0.40 | -2.00% | 19.38 | 19.98 | 26128 | 5132.03 | 0.65% | 0.00 |
| 2025-11-04 | 20.27 | 19.99 | -0.40 | -1.96% | 19.72 | 20.43 | 30871 | 6159.10 | 0.77% | 0.00 |
| 2025-11-03 | 20.51 | 20.39 | -0.17 | -0.83% | 20.15 | 20.65 | 40142 | 8184.54 | 1.00% | 0.00 |
| 2025-10-31 | 19.10 | 20.56 | 1.40 | 7.31% | 19.10 | 20.87 | 103236 | 20818.70 | 2.58% | 0.00 |
| 2025-10-30 | 19.28 | 19.16 | -0.12 | -0.62% | 18.92 | 19.80 | 48431 | 9382.63 | 1.21% | 0.00 |
| 2025-10-29 | 19.38 | 19.28 | -0.14 | -0.72% | 19.20 | 19.80 | 33549 | 6502.49 | 0.84% | 0.00 |
| 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 |
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
