安硕信息(300380)股票行情 安硕信息股票行情 300380股票行情_爱股网
安硕信息(300380)股票行情
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 |
|---|
| 2025-10-27 | 46.89 | 46.70 | 0.32 | 0.69% | 46.44 | 47.16 | 37622 | 17601.43 | 2.95% | 0.00 |
| 2025-10-24 | 45.68 | 46.38 | 0.74 | 1.62% | 45.68 | 46.44 | 28016 | 12926.05 | 2.20% | 0.00 |
| 2025-10-23 | 45.81 | 45.64 | -0.21 | -0.46% | 44.59 | 45.95 | 32706 | 14728.80 | 2.57% | 0.00 |
| 2025-10-22 | 46.13 | 45.85 | -0.50 | -1.08% | 45.80 | 46.29 | 19152 | 8812.12 | 1.50% | 0.00 |
| 2025-10-21 | 46.00 | 46.35 | 0.42 | 0.91% | 45.73 | 46.68 | 28805 | 13313.82 | 2.26% | 0.00 |
| 2025-10-20 | 46.16 | 45.93 | 0.11 | 0.24% | 45.58 | 46.51 | 21555 | 9930.64 | 1.69% | 0.00 |
| 2025-10-17 | 46.50 | 45.82 | -0.77 | -1.65% | 45.53 | 47.10 | 28808 | 13344.35 | 2.26% | 2.00 |
| 2025-10-16 | 47.30 | 46.59 | -0.76 | -1.61% | 46.51 | 47.75 | 26893 | 12637.60 | 2.11% | 0.00 |
| 2025-10-15 | 46.93 | 47.35 | 0.38 | 0.81% | 46.31 | 47.59 | 30664 | 14394.75 | 2.41% | 0.00 |
| 2025-10-14 | 47.73 | 46.97 | -0.38 | -0.80% | 46.66 | 48.68 | 39272 | 18684.23 | 3.08% | 0.00 |
| 2025-10-13 | 46.00 | 47.35 | -0.56 | -1.17% | 45.24 | 47.43 | 39471 | 18481.90 | 3.10% | 0.00 |
| 2025-10-10 | 48.68 | 47.91 | -1.25 | -2.54% | 47.83 | 49.08 | 39890 | 19324.55 | 3.13% | 0.00 |
| 2025-10-09 | 49.00 | 49.16 | -0.24 | -0.49% | 48.31 | 49.66 | 43173 | 21172.88 | 3.39% | 0.00 |
| 2025-09-30 | 49.80 | 49.40 | -0.57 | -1.14% | 49.34 | 50.16 | 51166 | 25386.72 | 4.02% | 1.00 |
| 2025-09-29 | 48.41 | 49.97 | 1.95 | 4.06% | 47.69 | 50.73 | 75300 | 37220.79 | 5.91% | 0.00 |
| 2025-09-26 | 49.16 | 48.02 | -1.28 | -2.60% | 48.01 | 49.35 | 39987 | 19450.54 | 3.14% | 0.00 |
| 2025-09-25 | 49.28 | 49.30 | -0.34 | -0.68% | 49.20 | 50.33 | 42880 | 21346.91 | 3.37% | 0.00 |
| 2025-09-24 | 48.54 | 49.64 | 0.60 | 1.22% | 48.43 | 49.85 | 50498 | 24856.99 | 3.96% | 0.00 |
| 2025-09-23 | 51.00 | 49.04 | -2.45 | -4.76% | 48.00 | 51.02 | 81245 | 39815.75 | 6.38% | 0.00 |
| 2025-09-22 | 50.51 | 51.49 | 0.99 | 1.96% | 50.43 | 51.50 | 47720 | 24374.43 | 3.75% | 0.00 |
| 2025-09-19 | 51.57 | 50.50 | -1.30 | -2.51% | 50.50 | 52.00 | 64962 | 33205.53 | 5.10% | 2.00 |
| 2025-09-18 | 53.40 | 51.80 | -2.94 | -5.37% | 51.01 | 53.80 | 127226 | 67023.30 | 9.99% | 1.00 |
| 2025-09-17 | 52.52 | 54.74 | 2.02 | 3.83% | 52.16 | 55.48 | 137007 | 74467.57 | 10.76% | 2.00 |
| 2025-09-16 | 51.01 | 52.72 | 1.72 | 3.37% | 50.45 | 53.21 | 87413 | 45396.35 | 6.86% | 0.00 |
| 2025-09-15 | 51.20 | 51.00 | -0.18 | -0.35% | 50.88 | 51.71 | 49082 | 25127.87 | 3.85% | 0.00 |
| 2025-09-12 | 51.50 | 51.18 | -0.61 | -1.18% | 51.18 | 52.38 | 74343 | 38495.15 | 5.84% | 1.00 |
| 2025-09-11 | 49.55 | 51.79 | 1.82 | 3.64% | 49.35 | 51.98 | 102733 | 52375.87 | 8.07% | 0.00 |
| 2025-09-10 | 49.20 | 49.97 | 0.91 | 1.85% | 49.20 | 50.34 | 52152 | 25994.37 | 4.09% | 0.00 |
| 2025-09-09 | 50.87 | 49.06 | -1.91 | -3.75% | 48.93 | 51.13 | 69920 | 34840.72 | 5.49% | 0.00 |
| 2025-09-08 | 51.40 | 50.97 | -0.50 | -0.97% | 50.67 | 51.73 | 57473 | 29346.24 | 4.51% | 0.00 |
| 2025-09-05 | 51.00 | 51.47 | -0.01 | -0.02% | 50.16 | 51.82 | 82105 | 41959.27 | 6.45% | 0.00 |
| 2025-09-04 | 51.18 | 51.48 | 0.48 | 0.94% | 49.69 | 52.08 | 99389 | 50938.60 | 7.80% | 2.00 |
| 2025-09-03 | 53.66 | 51.00 | -2.45 | -4.58% | 50.78 | 54.06 | 94866 | 49574.21 | 7.45% | 0.00 |
| 2025-09-02 | 55.05 | 53.45 | -2.09 | -3.76% | 53.09 | 55.65 | 108328 | 58382.24 | 8.51% | 0.00 |
| 2025-09-01 | 55.90 | 55.54 | -1.40 | -2.46% | 54.80 | 56.53 | 126889 | 70336.05 | 9.96% | 2.00 |
| 2025-08-29 | 58.32 | 56.94 | -2.91 | -4.86% | 56.56 | 61.23 | 196796 | 115083.80 | 15.45% | 10.00 |
| 2025-08-28 | 55.75 | 59.85 | 2.79 | 4.89% | 54.57 | 59.93 | 253700 | 145630.77 | 19.92% | 12.00 |
| 2025-08-27 | 55.01 | 57.06 | 1.35 | 2.42% | 55.01 | 60.60 | 258331 | 150150.97 | 20.28% | 27.00 |
| 2025-08-26 | 53.45 | 55.71 | 1.91 | 3.55% | 53.00 | 58.88 | 236238 | 131704.78 | 18.55% | 4.00 |
| 2025-08-25 | 53.33 | 53.80 | 2.69 | 5.26% | 52.85 | 56.50 | 237911 | 129482.42 | 18.68% | 0.00 |
| 2025-08-22 | 49.62 | 51.11 | 1.06 | 2.12% | 49.62 | 51.20 | 112671 | 57208.22 | 8.85% | 5.00 |
| 2025-08-21 | 50.30 | 50.05 | -0.22 | -0.44% | 49.88 | 51.44 | 107929 | 54643.27 | 8.47% | 0.00 |
| 2025-08-20 | 50.05 | 50.27 | -0.25 | -0.49% | 49.01 | 50.68 | 81337 | 40527.25 | 6.39% | 0.00 |
| 2025-08-19 | 50.62 | 50.52 | -1.13 | -2.19% | 50.36 | 51.79 | 116919 | 59562.95 | 9.18% | 0.00 |
| 2025-08-18 | 50.21 | 51.65 | 1.45 | 2.89% | 49.53 | 52.85 | 200107 | 102537.30 | 15.71% | 10.00 |
| 2025-08-15 | 47.68 | 50.20 | 2.16 | 4.50% | 47.51 | 51.88 | 201588 | 100841.28 | 15.83% | 1.00 |
| 2025-08-14 | 48.92 | 48.04 | -1.04 | -2.12% | 47.98 | 49.95 | 134554 | 65926.41 | 10.56% | 6.00 |
| 2025-08-13 | 48.29 | 49.08 | 1.40 | 2.94% | 47.84 | 52.00 | 196715 | 97736.80 | 15.44% | 15.00 |
| 2025-08-12 | 47.30 | 47.68 | 0.23 | 0.48% | 47.11 | 47.86 | 54483 | 25875.10 | 4.28% | 0.00 |
| 2025-08-11 | 46.00 | 47.45 | 1.49 | 3.24% | 45.96 | 47.60 | 61763 | 29148.06 | 4.85% | 1.00 |
| 2025-08-08 | 47.01 | 45.96 | -1.19 | -2.52% | 45.91 | 47.02 | 50871 | 23577.82 | 3.99% | 1.00 |
| 2025-08-07 | 47.62 | 47.15 | -0.47 | -0.99% | 46.97 | 47.82 | 44694 | 21182.82 | 3.51% | 0.00 |
| 2025-08-06 | 47.47 | 47.62 | 0.14 | 0.29% | 47.17 | 47.79 | 40452 | 19230.82 | 3.18% | 5.00 |
| 2025-08-05 | 47.49 | 47.48 | 0.11 | 0.23% | 47.20 | 47.68 | 32102 | 15218.00 | 2.52% | 2.00 |
| 2025-08-04 | 46.88 | 47.37 | 0.04 | 0.08% | 46.70 | 47.57 | 31075 | 14686.71 | 2.44% | 6.00 |
| 2025-08-01 | 46.77 | 47.33 | 0.58 | 1.24% | 46.30 | 47.33 | 42540 | 19969.41 | 3.34% | 11.00 |
| 2025-07-31 | 47.21 | 46.75 | -0.85 | -1.79% | 46.59 | 47.89 | 53781 | 25394.41 | 4.22% | 0.00 |
| 2025-07-30 | 48.60 | 47.60 | -1.26 | -2.58% | 47.25 | 48.70 | 65170 | 31255.26 | 5.12% | 5.00 |
| 2025-07-29 | 48.88 | 48.86 | -0.25 | -0.51% | 47.85 | 48.88 | 61655 | 29830.91 | 4.84% | 0.00 |
| 2025-07-28 | 48.91 | 49.11 | 0.18 | 0.37% | 48.75 | 49.69 | 61249 | 30114.29 | 4.81% | 0.00 |
| 2025-07-25 | 49.72 | 48.93 | -0.91 | -1.83% | 48.68 | 49.95 | 80046 | 39301.20 | 6.28% | 12.00 |
| 2025-07-24 | 48.35 | 49.84 | 1.10 | 2.26% | 48.01 | 49.87 | 114551 | 56380.82 | 8.99% | 11.00 |
| 2025-07-23 | 48.27 | 48.74 | 0.23 | 0.47% | 48.17 | 49.88 | 112265 | 55044.32 | 8.81% | 11.00 |
| 2025-07-22 | 48.40 | 48.51 | -0.19 | -0.39% | 47.76 | 49.15 | 85530 | 41427.16 | 6.71% | 0.00 |
| 2025-07-21 | 48.15 | 48.70 | 0.39 | 0.81% | 47.83 | 48.93 | 55568 | 26930.33 | 4.36% | 0.00 |
| 2025-07-18 | 48.56 | 48.31 | -0.60 | -1.23% | 48.20 | 49.16 | 67735 | 32888.89 | 5.32% | 0.00 |
| 2025-07-17 | 48.21 | 48.91 | 0.38 | 0.78% | 48.21 | 49.18 | 85249 | 41591.82 | 6.69% | 0.00 |
| 2025-07-16 | 48.80 | 48.53 | -0.41 | -0.84% | 48.10 | 49.23 | 75358 | 36643.96 | 5.92% | 3.00 |
| 2025-07-15 | 49.68 | 48.94 | -0.68 | -1.37% | 48.45 | 49.88 | 106685 | 52203.25 | 8.38% | 10.00 |
| 2025-07-14 | 51.93 | 49.62 | -2.80 | -5.34% | 49.11 | 52.40 | 186283 | 93143.80 | 14.62% | 2.00 |
| 2025-07-11 | 50.80 | 52.42 | 4.28 | 8.89% | 48.93 | 56.90 | 306625 | 161163.72 | 24.07% | 18.00 |
| 2025-07-10 | 47.39 | 48.14 | 0.31 | 0.65% | 46.90 | 48.77 | 93011 | 44671.10 | 7.30% | 0.00 |
| 2025-07-09 | 47.80 | 47.83 | -0.32 | -0.66% | 47.53 | 48.52 | 78063 | 37445.88 | 6.13% | 9.00 |
| 2025-07-08 | 46.30 | 48.15 | 1.53 | 3.28% | 46.06 | 48.58 | 99270 | 47185.95 | 7.79% | 0.00 |
| 2025-07-07 | 46.07 | 46.62 | 0.41 | 0.89% | 45.73 | 47.11 | 51939 | 24212.14 | 4.08% | 0.00 |
| 2025-07-04 | 46.99 | 46.21 | -0.22 | -0.47% | 45.55 | 47.96 | 90505 | 42275.25 | 7.11% | 0.00 |
| 2025-07-03 | 46.51 | 46.43 | -0.07 | -0.15% | 46.00 | 46.96 | 49554 | 23026.03 | 3.89% | 0.00 |
| 2025-07-02 | 47.82 | 46.50 | -1.64 | -3.41% | 46.16 | 48.15 | 61175 | 28707.26 | 4.80% | 4.00 |
| 2025-07-01 | 49.39 | 48.14 | -1.70 | -3.41% | 47.80 | 49.97 | 89887 | 43584.28 | 7.06% | 0.00 |
| 2025-06-30 | 49.07 | 49.84 | 1.32 | 2.72% | 48.22 | 50.66 | 125754 | 62329.87 | 9.87% | 62.00 |
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
深市涨幅前二十
创业板涨幅前二十
