当前位置: 爱股网 > 股票行情 > 安硕信息(300380)股票行情

安硕信息(300380)股票行情

安硕信息(300380)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

安硕信息(300380)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
2026-03-26	36.20	35.09	-1.37	-3.76%	35.04	36.39	20380	7238.64	1.60%	0.00
2026-03-25	36.39	36.46	-0.10	-0.27%	36.18	36.86	23446	8565.86	1.84%	0.00
2026-03-24	36.56	36.56	0.38	1.05%	35.45	36.70	26481	9539.51	2.08%	0.00
2026-03-23	35.00	36.18	-0.04	-0.11%	34.90	37.30	41066	14887.21	3.22%	0.00
2026-03-20	38.10	36.22	-1.67	-4.41%	36.18	38.23	28996	10667.98	2.28%	2.00
2026-03-19	37.65	37.89	-0.24	-0.63%	37.50	38.40	21343	8105.51	1.68%	0.00
2026-03-18	37.91	38.13	0.45	1.19%	37.38	38.38	19979	7571.15	1.57%	0.00
2026-03-17	37.85	37.68	-0.17	-0.45%	37.65	38.70	25881	9879.52	2.03%	0.00
2026-03-16	36.88	37.85	1.07	2.91%	36.69	37.85	23799	8890.83	1.87%	0.00
2026-03-13	37.50	36.78	-0.94	-2.49%	36.70	37.66	18099	6716.70	1.42%	0.00
2026-03-12	38.00	37.72	-0.34	-0.89%	37.53	38.18	15457	5836.31	1.21%	0.00
2026-03-11	38.38	38.06	-0.19	-0.50%	37.76	38.62	18369	6997.51	1.44%	0.00
2026-03-10	38.22	38.25	0.35	0.92%	37.95	38.80	19552	7496.35	1.54%	0.00
2026-03-09	37.70	37.90	-0.23	-0.60%	37.11	38.20	22372	8399.02	1.76%	0.00
2026-03-06	37.00	38.13	1.01	2.72%	36.87	38.17	23061	8719.45	1.81%	0.00
2026-03-05	38.01	37.12	0.13	0.35%	37.03	38.10	16576	6194.94	1.30%	0.00
2026-03-04	36.45	36.99	0.31	0.85%	36.36	37.37	24841	9175.83	1.95%	0.00
2026-03-03	38.64	36.68	-1.97	-5.10%	36.66	39.10	37572	14243.48	2.95%	0.00
2026-03-02	40.19	38.65	-2.27	-5.55%	38.31	40.19	48004	18705.34	3.77%	0.00
2026-02-27	40.38	40.92	0.49	1.21%	40.30	41.09	22880	9336.61	1.80%	0.00
2026-02-26	40.99	40.43	-0.53	-1.29%	40.38	41.18	22700	9214.31	1.78%	1.00
2026-02-25	40.60	40.96	0.21	0.52%	40.60	41.36	18496	7607.50	1.45%	0.00
2026-02-24	41.39	40.75	-0.17	-0.42%	40.52	41.50	16850	6875.32	1.32%	0.00
2026-02-13	40.85	40.92	0.07	0.17%	40.00	41.70	23599	9716.62	1.85%	0.00
2026-02-12	41.22	40.85	-0.16	-0.39%	40.48	41.24	18917	7735.44	1.49%	0.00
2026-02-11	41.35	41.01	-0.27	-0.65%	41.01	41.50	13095	5399.86	1.03%	0.00
2026-02-10	41.50	41.28	-0.16	-0.39%	41.25	41.79	16499	6834.47	1.30%	0.00
2026-02-09	41.08	41.44	0.84	2.07%	40.90	41.58	23080	9533.71	1.81%	0.00
2026-02-06	40.50	40.60	-0.42	-1.02%	40.36	41.02	20006	8139.84	1.57%	0.00
2026-02-05	40.50	41.02	0.13	0.32%	40.50	41.44	27309	11197.65	2.14%	0.00
2026-02-04	40.69	40.89	0.14	0.34%	40.10	41.11	26945	10955.57	2.12%	0.00
2026-02-03	40.60	40.75	0.50	1.24%	40.16	40.75	17617	7141.08	1.38%	0.00
2026-02-02	40.37	40.25	-0.20	-0.49%	40.23	40.95	20315	8245.25	1.59%	0.00
2026-01-30	41.69	40.45	-1.36	-3.25%	40.34	41.69	33959	13827.26	2.67%	1.00
2026-01-29	41.45	41.81	-0.07	-0.17%	40.63	42.60	39787	16670.17	3.12%	0.00
2026-01-28	42.37	41.88	-0.49	-1.16%	41.88	42.86	33359	14104.84	2.62%	0.00
2026-01-27	43.75	42.37	-1.50	-3.42%	41.28	44.12	56019	23578.31	4.40%	0.00
2026-01-26	43.96	43.87	0.64	1.48%	43.34	44.42	57915	25446.46	4.55%	0.00
2026-01-23	43.30	43.23	-0.05	-0.12%	43.10	43.69	35265	15283.18	2.77%	0.00
2026-01-22	43.76	43.28	-0.13	-0.30%	43.12	43.96	25551	11115.43	2.01%	0.00
2026-01-21	43.17	43.41	0.00	0.00%	43.00	43.93	27338	11900.78	2.15%	0.00
2026-01-20	44.35	43.41	-0.72	-1.63%	43.00	44.55	34300	14964.91	2.69%	0.00
2026-01-19	44.64	44.13	-0.85	-1.89%	44.04	44.96	33969	15058.01	2.67%	0.00
2026-01-16	45.82	44.98	-0.35	-0.77%	44.50	46.49	47020	21245.23	3.69%	0.00
2026-01-15	46.01	45.33	-1.09	-2.35%	44.81	47.06	66324	30319.27	5.21%	0.00
2026-01-14	45.15	46.42	1.27	2.81%	45.09	48.35	128063	59911.12	10.05%	0.00
2026-01-13	46.80	45.15	-1.79	-3.81%	45.10	46.99	92978	42716.49	7.30%	0.00
2026-01-12	44.87	46.94	3.23	7.39%	44.45	47.29	146661	67304.08	11.51%	1.00
2026-01-09	42.54	43.71	0.97	2.27%	42.54	43.71	55802	24100.87	4.38%	0.00
2026-01-08	42.48	42.74	0.02	0.05%	42.25	43.11	37411	15993.06	2.94%	0.00
2026-01-07	43.51	42.72	-1.24	-2.82%	42.62	43.93	61090	26394.48	4.80%	0.00
2026-01-06	42.50	43.96	1.57	3.70%	42.11	44.29	85806	37234.44	6.74%	0.00
2026-01-05	41.37	42.39	1.02	2.47%	40.88	42.48	46057	19320.04	3.62%	0.00
2025-12-31	41.34	41.37	0.10	0.24%	40.92	41.80	33415	13825.92	2.62%	0.00
2025-12-30	41.10	41.27	-0.12	-0.29%	41.10	41.86	29895	12411.85	2.35%	0.00
2025-12-29	41.21	41.39	-0.04	-0.10%	41.02	41.85	28463	11780.63	2.23%	0.00
2025-12-26	41.73	41.43	-0.53	-1.26%	41.33	42.58	42514	17838.47	3.34%	3.00
2025-12-25	41.33	41.96	0.63	1.52%	41.15	42.12	32651	13643.98	2.56%	0.00
2025-12-24	40.82	41.33	0.47	1.15%	40.54	41.63	33028	13612.13	2.59%	0.00
2025-12-23	41.90	40.86	-1.09	-2.60%	40.69	41.90	30845	12721.58	2.42%	0.00
2025-12-22	42.28	41.95	0.07	0.17%	41.75	42.50	32475	13699.21	2.55%	0.00
2025-12-19	41.30	41.88	0.60	1.45%	40.91	42.50	40194	16818.20	3.16%	0.00
2025-12-18	41.71	41.28	-0.81	-1.92%	41.20	42.08	30306	12635.94	2.38%	0.00
2025-12-17	41.79	42.09	-0.12	-0.28%	40.61	42.80	59795	24865.40	4.69%	0.00
2025-12-16	40.47	42.21	1.64	4.04%	40.01	43.25	68289	28430.88	5.36%	0.00
2025-12-15	40.62	40.57	-0.54	-1.31%	40.40	41.34	20967	8559.98	1.65%	0.00
2025-12-12	41.25	41.11	0.06	0.15%	40.82	42.12	32309	13368.49	2.54%	1.00
2025-12-11	42.54	41.05	-1.49	-3.50%	41.04	42.90	35724	14902.74	2.80%	0.00
2025-12-10	42.08	42.54	0.34	0.81%	41.78	42.93	40104	17012.49	3.15%	0.00
2025-12-09	42.62	42.20	-0.98	-2.27%	42.06	43.36	55674	23710.21	4.37%	0.00
2025-12-08	42.38	43.18	0.80	1.89%	42.20	44.27	92834	40238.99	7.29%	0.00
2025-12-05	39.03	42.38	3.35	8.58%	38.90	43.62	100455	41911.46	7.89%	4.00
2025-12-04	38.90	39.03	-0.13	-0.33%	38.21	39.21	24313	9417.94	1.91%	0.00
2025-12-03	40.69	39.16	-1.38	-3.40%	38.64	40.70	43726	17190.11	3.43%	0.00
2025-12-02	41.30	40.54	-0.76	-1.84%	40.40	41.30	19696	8007.01	1.55%	0.00
2025-12-01	41.53	41.30	-0.22	-0.53%	41.19	41.78	18808	7790.34	1.48%	0.00
2025-11-28	41.78	41.52	0.56	1.37%	40.69	41.79	18695	7697.29	1.47%	0.00
2025-11-27	41.31	40.96	-0.34	-0.82%	40.94	41.54	17132	7065.78	1.35%	0.00
2025-11-26	41.66	41.30	-0.66	-1.57%	41.20	42.30	20792	8667.84	1.63%	0.00
2025-11-25	41.82	41.96	0.31	0.74%	41.68	42.73	29071	12295.73	2.28%	0.00

深证大盘股票行情在线 K线走势图

安硕信息(300380)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58