中安科(600654)股票行情
中安科(600654)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 | 3.78 | 3.82 | 0.07 | 1.87% | 3.76 | 3.82 | 668664 | 25369.07 | 2.89% |
| 2025-12-11 | 3.89 | 3.75 | -0.15 | -3.85% | 3.75 | 3.89 | 741763 | 28155.69 | 3.20% |
| 2025-12-10 | 3.89 | 3.90 | -0.10 | -2.50% | 3.85 | 3.96 | 1010393 | 39272.93 | 4.36% |
| 2025-12-09 | 3.85 | 4.00 | 0.14 | 3.63% | 3.80 | 4.14 | 1845107 | 73017.13 | 7.97% |
| 2025-12-08 | 3.89 | 3.86 | 0.01 | 0.26% | 3.82 | 3.89 | 629387 | 24250.46 | 2.72% |
| 2025-12-05 | 3.77 | 3.85 | 0.06 | 1.58% | 3.74 | 3.86 | 631783 | 24100.24 | 2.73% |
| 2025-12-04 | 3.87 | 3.79 | -0.09 | -2.32% | 3.77 | 3.88 | 713632 | 27141.52 | 3.08% |
| 2025-12-03 | 4.01 | 3.88 | -0.10 | -2.51% | 3.86 | 4.01 | 945245 | 36856.44 | 4.08% |
| 2025-12-02 | 4.08 | 3.98 | -0.14 | -3.40% | 3.94 | 4.09 | 1129930 | 45063.23 | 4.88% |
| 2025-12-01 | 4.14 | 4.12 | -0.03 | -0.72% | 4.06 | 4.20 | 1479189 | 60716.18 | 6.39% |
| 2025-11-28 | 4.21 | 4.15 | -0.12 | -2.81% | 3.98 | 4.21 | 2667925 | 108682.09 | 11.52% |
| 2025-11-27 | 4.04 | 4.27 | 0.39 | 10.05% | 4.04 | 4.27 | 1344385 | 57068.20 | 5.80% |
| 2025-11-26 | 3.93 | 3.88 | -0.08 | -2.02% | 3.87 | 3.98 | 840234 | 32897.38 | 3.63% |
| 2025-11-25 | 3.83 | 3.96 | 0.13 | 3.39% | 3.82 | 4.02 | 1277066 | 50527.60 | 5.51% |
| 2025-11-24 | 3.82 | 3.83 | 0.01 | 0.26% | 3.73 | 3.87 | 993323 | 37813.54 | 4.29% |
| 2025-11-21 | 3.91 | 3.82 | -0.18 | -4.50% | 3.82 | 4.02 | 1365962 | 53122.91 | 5.90% |
| 2025-11-20 | 4.13 | 4.00 | -0.11 | -2.68% | 3.95 | 4.19 | 2158348 | 87296.34 | 9.32% |
| 2025-11-19 | 4.46 | 4.11 | -0.39 | -8.67% | 4.11 | 4.46 | 2209575 | 92671.48 | 9.54% |
| 2025-11-18 | 4.30 | 4.50 | 0.20 | 4.65% | 4.22 | 4.64 | 2497298 | 111673.09 | 10.78% |
| 2025-11-17 | 4.18 | 4.30 | 0.07 | 1.65% | 4.13 | 4.43 | 2197433 | 94085.45 | 9.49% |
| 2025-11-14 | 4.22 | 4.23 | 0.03 | 0.71% | 4.21 | 4.41 | 2448826 | 105349.75 | 10.57% |
| 2025-11-13 | 4.38 | 4.20 | -0.09 | -2.10% | 4.06 | 4.38 | 3223734 | 135032.67 | 13.92% |
| 2025-11-12 | 3.88 | 4.29 | 0.39 | 10.00% | 3.88 | 4.29 | 1642980 | 69237.49 | 7.09% |
| 2025-11-11 | 3.88 | 3.90 | 0.02 | 0.52% | 3.86 | 4.04 | 1580820 | 62384.95 | 6.82% |
| 2025-11-10 | 3.76 | 3.88 | 0.12 | 3.19% | 3.76 | 3.94 | 1396296 | 54051.99 | 6.03% |
| 2025-11-07 | 3.81 | 3.76 | -0.05 | -1.31% | 3.74 | 3.86 | 970272 | 36771.69 | 4.19% |
| 2025-11-06 | 3.84 | 3.81 | -0.03 | -0.78% | 3.75 | 3.87 | 1169669 | 44345.20 | 5.05% |
| 2025-11-05 | 3.77 | 3.84 | 0.03 | 0.79% | 3.76 | 3.99 | 1867964 | 72249.60 | 8.06% |
| 2025-11-04 | 3.81 | 3.81 | 0.00 | 0.00% | 3.73 | 3.88 | 2155163 | 82053.22 | 9.30% |
| 2025-11-03 | 3.74 | 3.81 | 0.25 | 7.02% | 3.66 | 3.92 | 3475891 | 132191.19 | 15.01% |
| 2025-10-31 | 3.45 | 3.56 | 0.32 | 9.88% | 3.41 | 3.56 | 894300 | 31648.49 | 3.86% |
| 2025-10-30 | 3.24 | 3.24 | -0.02 | -0.61% | 3.23 | 3.28 | 295532 | 9617.89 | 1.28% |
| 2025-10-29 | 3.31 | 3.26 | -0.04 | -1.21% | 3.24 | 3.31 | 258297 | 8403.61 | 1.12% |
| 2025-10-28 | 3.29 | 3.30 | 0.02 | 0.61% | 3.24 | 3.31 | 280013 | 9198.21 | 1.21% |
| 2025-10-27 | 3.32 | 3.28 | -0.01 | -0.30% | 3.24 | 3.33 | 325761 | 10674.20 | 1.41% |
| 2025-10-24 | 3.37 | 3.29 | -0.08 | -2.37% | 3.29 | 3.40 | 389985 | 12989.24 | 1.68% |
| 2025-10-23 | 3.28 | 3.37 | 0.08 | 2.43% | 3.27 | 3.38 | 429466 | 14225.12 | 1.85% |
| 2025-10-22 | 3.26 | 3.29 | 0.02 | 0.61% | 3.24 | 3.30 | 308881 | 10131.83 | 1.33% |
| 2025-10-21 | 3.18 | 3.27 | 0.09 | 2.83% | 3.17 | 3.28 | 480787 | 15600.71 | 2.08% |
| 2025-10-20 | 3.13 | 3.18 | 0.08 | 2.58% | 3.13 | 3.19 | 312955 | 9895.51 | 1.35% |
| 2025-10-17 | 3.17 | 3.10 | -0.07 | -2.21% | 3.10 | 3.19 | 311618 | 9770.51 | 1.35% |
| 2025-10-16 | 3.25 | 3.17 | -0.10 | -3.06% | 3.16 | 3.26 | 366977 | 11713.88 | 1.58% |
| 2025-10-15 | 3.24 | 3.27 | 0.04 | 1.24% | 3.21 | 3.28 | 263325 | 8573.21 | 1.14% |
| 2025-10-14 | 3.27 | 3.23 | -0.03 | -0.92% | 3.21 | 3.32 | 366412 | 11961.34 | 1.58% |
| 2025-10-13 | 3.15 | 3.26 | 0.00 | 0.00% | 3.14 | 3.26 | 369282 | 11881.93 | 1.59% |
| 2025-10-10 | 3.27 | 3.26 | -0.02 | -0.61% | 3.23 | 3.30 | 343720 | 11222.70 | 1.48% |
| 2025-10-09 | 3.23 | 3.28 | 0.06 | 1.86% | 3.22 | 3.31 | 367186 | 12018.24 | 1.59% |
| 2025-09-30 | 3.21 | 3.22 | 0.01 | 0.31% | 3.21 | 3.26 | 234261 | 7553.79 | 1.01% |
| 2025-09-29 | 3.20 | 3.21 | 0.02 | 0.63% | 3.13 | 3.22 | 320637 | 10211.82 | 1.38% |
| 2025-09-26 | 3.23 | 3.19 | -0.06 | -1.85% | 3.18 | 3.26 | 363882 | 11695.30 | 1.57% |
| 2025-09-25 | 3.29 | 3.25 | -0.04 | -1.22% | 3.25 | 3.32 | 298177 | 9773.03 | 1.29% |
| 2025-09-24 | 3.20 | 3.29 | 0.05 | 1.54% | 3.19 | 3.30 | 377170 | 12284.97 | 1.63% |
| 2025-09-23 | 3.35 | 3.24 | -0.11 | -3.28% | 3.16 | 3.43 | 621564 | 20207.00 | 2.68% |
| 2025-09-22 | 3.34 | 3.35 | 0.01 | 0.30% | 3.31 | 3.37 | 309496 | 10333.41 | 1.34% |
| 2025-09-19 | 3.41 | 3.34 | -0.07 | -2.05% | 3.33 | 3.44 | 405787 | 13646.10 | 1.75% |
| 2025-09-18 | 3.47 | 3.41 | -0.06 | -1.73% | 3.36 | 3.52 | 648563 | 22421.50 | 2.80% |
| 2025-09-17 | 3.51 | 3.47 | -0.05 | -1.42% | 3.45 | 3.51 | 437766 | 15224.13 | 1.89% |
| 2025-09-16 | 3.50 | 3.52 | 0.03 | 0.86% | 3.48 | 3.53 | 436503 | 15326.74 | 1.89% |
| 2025-09-15 | 3.46 | 3.49 | 0.03 | 0.87% | 3.43 | 3.52 | 480269 | 16703.18 | 2.07% |
| 2025-09-12 | 3.47 | 3.46 | -0.01 | -0.29% | 3.44 | 3.50 | 456625 | 15839.81 | 1.97% |
| 2025-09-11 | 3.38 | 3.47 | 0.09 | 2.66% | 3.33 | 3.47 | 557723 | 19030.76 | 2.41% |
| 2025-09-10 | 3.33 | 3.38 | 0.04 | 1.20% | 3.32 | 3.40 | 351395 | 11855.19 | 1.52% |
| 2025-09-09 | 3.41 | 3.34 | -0.08 | -2.34% | 3.33 | 3.42 | 412592 | 13924.22 | 1.78% |
| 2025-09-08 | 3.45 | 3.42 | -0.02 | -0.58% | 3.38 | 3.48 | 405644 | 13882.96 | 1.75% |
| 2025-09-05 | 3.38 | 3.44 | 0.06 | 1.78% | 3.31 | 3.44 | 469732 | 15882.78 | 2.03% |
| 2025-09-04 | 3.41 | 3.38 | -0.02 | -0.59% | 3.31 | 3.45 | 637991 | 21640.91 | 2.76% |
| 2025-09-03 | 3.49 | 3.40 | -0.09 | -2.58% | 3.37 | 3.56 | 664614 | 22997.09 | 2.87% |
| 2025-09-02 | 3.60 | 3.49 | -0.12 | -3.32% | 3.48 | 3.66 | 771241 | 27324.83 | 3.33% |
| 2025-09-01 | 3.56 | 3.61 | 0.05 | 1.40% | 3.54 | 3.64 | 652754 | 23529.33 | 2.82% |
| 2025-08-29 | 3.64 | 3.56 | -0.07 | -1.93% | 3.54 | 3.66 | 566878 | 20249.25 | 2.45% |
| 2025-08-28 | 3.56 | 3.63 | 0.02 | 0.55% | 3.46 | 3.63 | 1088865 | 38690.75 | 4.70% |
| 2025-08-27 | 3.77 | 3.61 | -0.16 | -4.24% | 3.61 | 3.88 | 1217764 | 45392.71 | 5.26% |
| 2025-08-26 | 3.70 | 3.77 | 0.01 | 0.27% | 3.62 | 3.79 | 1060865 | 39618.11 | 4.58% |
| 2025-08-25 | 3.80 | 3.76 | 0.03 | 0.80% | 3.73 | 3.92 | 1479757 | 56341.22 | 6.39% |
| 2025-08-22 | 3.65 | 3.73 | 0.09 | 2.47% | 3.61 | 3.79 | 1283959 | 47651.94 | 5.55% |
| 2025-08-21 | 3.66 | 3.64 | -0.04 | -1.09% | 3.62 | 3.75 | 951279 | 34909.24 | 4.11% |
| 2025-08-20 | 3.71 | 3.68 | -0.05 | -1.34% | 3.62 | 3.81 | 1597603 | 59003.76 | 6.90% |
| 2025-08-19 | 3.71 | 3.73 | 0.06 | 1.63% | 3.68 | 3.98 | 2897425 | 109479.76 | 12.51% |
| 2025-08-18 | 3.36 | 3.67 | 0.33 | 9.88% | 3.36 | 3.67 | 1445795 | 51484.51 | 6.24% |
| 2025-08-15 | 3.29 | 3.34 | 0.03 | 0.91% | 3.27 | 3.34 | 592193 | 19632.04 | 2.56% |
上证大盘股票行情在线 K线走势图
中安科(600654)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
