安恒信息(688023)股票行情 安恒信息股票行情 688023股票行情_爱股网
安恒信息(688023)股票行情
安恒信息(688023)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 | 52.89 | 53.45 | 0.25 | 0.47% | 52.00 | 53.78 | 33994 | 17986.86 | 3.33% | 0.00 |
| 2025-10-24 | 52.58 | 53.20 | 0.61 | 1.16% | 52.36 | 53.48 | 25187 | 13359.96 | 2.47% | 0.00 |
| 2025-10-23 | 51.22 | 52.59 | 1.41 | 2.75% | 50.90 | 52.70 | 25148 | 13017.86 | 2.46% | 1.00 |
| 2025-10-22 | 51.24 | 51.18 | -0.34 | -0.66% | 50.85 | 51.70 | 12800 | 6547.97 | 1.25% | 0.00 |
| 2025-10-21 | 51.73 | 51.52 | -0.21 | -0.41% | 50.64 | 51.73 | 21058 | 10806.25 | 2.06% | 0.00 |
| 2025-10-20 | 50.32 | 51.73 | 2.76 | 5.64% | 49.97 | 52.98 | 44159 | 22709.43 | 4.33% | 0.00 |
| 2025-10-17 | 50.82 | 48.97 | -1.73 | -3.41% | 48.95 | 51.01 | 26034 | 12978.38 | 2.55% | 0.00 |
| 2025-10-16 | 51.83 | 50.70 | -1.25 | -2.41% | 50.60 | 51.90 | 22073 | 11256.00 | 2.16% | 23.35 |
| 2025-10-15 | 51.31 | 51.95 | 0.65 | 1.27% | 50.63 | 52.58 | 27395 | 14167.73 | 2.68% | 0.00 |
| 2025-10-14 | 53.83 | 51.30 | -2.53 | -4.70% | 51.12 | 54.74 | 37639 | 19757.22 | 3.69% | 0.00 |
| 2025-10-13 | 51.42 | 53.83 | 0.33 | 0.62% | 51.00 | 55.30 | 37597 | 20217.67 | 3.68% | 0.00 |
| 2025-10-10 | 55.40 | 53.50 | -1.70 | -3.08% | 53.35 | 55.40 | 32345 | 17493.06 | 3.17% | 0.00 |
| 2025-10-09 | 54.82 | 55.20 | 0.00 | 0.00% | 54.44 | 56.27 | 32471 | 17992.79 | 3.18% | 0.00 |
| 2025-09-30 | 53.48 | 55.20 | 2.33 | 4.41% | 53.04 | 55.50 | 42606 | 23412.49 | 4.17% | 2.00 |
| 2025-09-29 | 52.11 | 52.87 | 0.75 | 1.44% | 51.48 | 52.92 | 24762 | 12918.64 | 2.43% | 0.00 |
| 2025-09-26 | 53.96 | 52.12 | -1.92 | -3.55% | 52.11 | 53.96 | 25709 | 13580.32 | 2.52% | 0.00 |
| 2025-09-25 | 53.37 | 54.04 | 0.76 | 1.43% | 52.92 | 54.98 | 34451 | 18722.00 | 3.38% | 0.00 |
| 2025-09-24 | 51.20 | 53.28 | 1.74 | 3.38% | 51.01 | 53.28 | 30461 | 15987.95 | 2.98% | 0.00 |
| 2025-09-23 | 52.63 | 51.54 | -1.61 | -3.03% | 50.27 | 52.90 | 39204 | 20083.95 | 3.84% | 0.00 |
| 2025-09-22 | 52.80 | 53.15 | 0.64 | 1.22% | 52.18 | 53.50 | 25316 | 13393.71 | 2.48% | 0.00 |
| 2025-09-19 | 52.70 | 52.51 | -0.28 | -0.53% | 52.31 | 53.75 | 22558 | 11941.32 | 2.21% | 0.00 |
| 2025-09-18 | 53.62 | 52.79 | -1.20 | -2.22% | 52.52 | 55.49 | 41662 | 22534.85 | 4.08% | 0.00 |
| 2025-09-17 | 53.64 | 53.99 | 0.05 | 0.09% | 53.18 | 54.45 | 24183 | 13024.53 | 2.37% | 0.00 |
| 2025-09-16 | 53.45 | 53.94 | 0.53 | 0.99% | 53.22 | 54.28 | 23061 | 12402.15 | 2.26% | 0.00 |
| 2025-09-15 | 54.05 | 53.41 | -0.72 | -1.33% | 53.21 | 54.20 | 22675 | 12159.85 | 2.22% | 0.00 |
| 2025-09-12 | 55.00 | 54.13 | -0.57 | -1.04% | 54.00 | 55.77 | 36728 | 20135.65 | 3.60% | 0.00 |
| 2025-09-11 | 53.19 | 54.70 | 1.52 | 2.86% | 52.41 | 54.74 | 31171 | 16768.58 | 3.05% | 0.00 |
| 2025-09-10 | 52.91 | 53.18 | 0.20 | 0.38% | 52.81 | 53.87 | 20156 | 10742.85 | 1.97% | 0.00 |
| 2025-09-09 | 54.87 | 52.98 | -2.02 | -3.67% | 52.77 | 54.87 | 27278 | 14588.37 | 2.67% | 0.00 |
| 2025-09-08 | 53.99 | 55.00 | 1.06 | 1.97% | 53.30 | 55.20 | 33962 | 18472.94 | 3.33% | 0.00 |
| 2025-09-05 | 52.55 | 53.94 | 1.44 | 2.74% | 51.90 | 53.97 | 30921 | 16407.84 | 3.03% | 0.00 |
| 2025-09-04 | 54.22 | 52.50 | -1.59 | -2.94% | 51.80 | 54.77 | 43967 | 23460.71 | 4.31% | 0.00 |
| 2025-09-03 | 56.25 | 54.09 | -1.85 | -3.31% | 53.88 | 56.90 | 43836 | 24248.76 | 4.29% | 0.00 |
| 2025-09-02 | 58.85 | 55.94 | -3.16 | -5.35% | 55.77 | 59.09 | 62522 | 35509.74 | 6.13% | 0.00 |
| 2025-09-01 | 60.01 | 59.10 | -0.25 | -0.42% | 58.98 | 62.15 | 59609 | 35898.45 | 5.84% | 0.00 |
| 2025-08-29 | 61.98 | 59.35 | -2.65 | -4.27% | 58.74 | 61.98 | 72567 | 43224.27 | 7.11% | 0.00 |
| 2025-08-28 | 58.79 | 62.00 | 2.90 | 4.91% | 57.10 | 63.77 | 99625 | 59705.04 | 9.76% | 0.00 |
| 2025-08-27 | 62.40 | 59.10 | -3.10 | -4.98% | 59.01 | 62.93 | 72752 | 44649.68 | 7.13% | 0.00 |
| 2025-08-26 | 61.15 | 62.20 | 0.43 | 0.70% | 60.72 | 63.23 | 47980 | 29853.55 | 4.70% | 0.00 |
| 2025-08-25 | 62.80 | 61.77 | 0.33 | 0.54% | 60.93 | 63.82 | 57242 | 35564.61 | 5.61% | 0.00 |
| 2025-08-22 | 59.95 | 61.44 | 2.03 | 3.42% | 59.85 | 61.62 | 51763 | 31568.81 | 5.07% | 0.00 |
| 2025-08-21 | 59.60 | 59.41 | 0.57 | 0.97% | 58.87 | 61.30 | 51348 | 30852.80 | 5.03% | 0.00 |
| 2025-08-20 | 58.80 | 58.84 | 0.06 | 0.10% | 57.00 | 58.93 | 40087 | 23211.06 | 3.93% | 0.00 |
| 2025-08-19 | 59.18 | 58.78 | -0.81 | -1.36% | 58.63 | 60.31 | 42576 | 25251.63 | 4.17% | 0.00 |
| 2025-08-18 | 57.04 | 59.59 | 2.54 | 4.45% | 56.90 | 60.28 | 57459 | 34172.25 | 5.63% | 0.00 |
| 2025-08-15 | 56.00 | 57.05 | 0.94 | 1.68% | 55.70 | 57.31 | 35752 | 20302.48 | 3.50% | 0.00 |
| 2025-08-14 | 58.73 | 56.11 | -2.67 | -4.54% | 56.08 | 58.96 | 45253 | 25976.92 | 4.43% | 0.00 |
| 2025-08-13 | 58.00 | 58.78 | 0.79 | 1.36% | 57.60 | 59.99 | 36025 | 21263.30 | 3.53% | 0.00 |
| 2025-08-12 | 57.97 | 57.99 | -0.26 | -0.45% | 57.22 | 58.55 | 26042 | 15045.42 | 2.55% | 0.00 |
| 2025-08-11 | 56.50 | 58.25 | 1.60 | 2.82% | 56.47 | 58.45 | 33842 | 19546.21 | 3.32% | 0.00 |
| 2025-08-08 | 58.51 | 56.65 | -2.18 | -3.71% | 56.48 | 58.59 | 45668 | 26026.74 | 4.47% | 0.00 |
| 2025-08-07 | 59.80 | 58.83 | -0.56 | -0.94% | 58.61 | 60.68 | 36408 | 21638.89 | 3.57% | 0.00 |
| 2025-08-06 | 59.44 | 59.39 | 0.21 | 0.35% | 58.55 | 60.00 | 40124 | 23793.05 | 3.93% | 0.00 |
| 2025-08-05 | 62.53 | 59.18 | -2.98 | -4.79% | 59.18 | 62.64 | 50901 | 30651.74 | 4.99% | 0.00 |
| 2025-08-04 | 61.95 | 62.16 | -0.74 | -1.18% | 61.56 | 63.09 | 35004 | 21788.96 | 3.43% | 0.00 |
| 2025-08-01 | 60.80 | 62.90 | 3.00 | 5.01% | 59.21 | 63.44 | 59975 | 36723.92 | 5.88% | 0.00 |
| 2025-07-31 | 59.10 | 59.90 | 0.80 | 1.35% | 58.82 | 62.23 | 58069 | 35168.76 | 5.69% | 0.00 |
| 2025-07-30 | 60.16 | 59.10 | -0.90 | -1.50% | 58.22 | 63.00 | 79411 | 48290.21 | 7.78% | 0.00 |
| 2025-07-29 | 56.89 | 60.00 | 2.75 | 4.80% | 56.11 | 60.00 | 52948 | 30912.72 | 5.19% | 8.66 |
| 2025-07-28 | 57.04 | 57.25 | 0.27 | 0.47% | 56.66 | 58.13 | 27041 | 15462.93 | 2.65% | 0.00 |
| 2025-07-25 | 57.66 | 56.98 | -0.55 | -0.96% | 56.72 | 58.63 | 44040 | 25286.62 | 4.31% | 0.00 |
| 2025-07-24 | 55.20 | 57.53 | 2.13 | 3.84% | 54.80 | 57.65 | 54335 | 30769.81 | 5.32% | 0.00 |
| 2025-07-23 | 55.18 | 55.40 | -0.07 | -0.13% | 54.40 | 56.09 | 36344 | 20033.71 | 3.56% | 0.00 |
| 2025-07-22 | 55.13 | 55.47 | 0.57 | 1.04% | 54.55 | 56.75 | 42297 | 23573.24 | 4.14% | 0.00 |
| 2025-07-21 | 54.59 | 54.90 | 0.20 | 0.37% | 54.13 | 56.10 | 36930 | 20380.32 | 3.62% | 0.00 |
| 2025-07-18 | 55.22 | 54.70 | -0.52 | -0.94% | 54.70 | 57.27 | 59037 | 33106.03 | 5.78% | 0.00 |
| 2025-07-17 | 54.85 | 55.22 | -0.08 | -0.14% | 54.12 | 55.53 | 38445 | 21155.83 | 3.77% | 0.00 |
| 2025-07-16 | 55.19 | 55.30 | 0.64 | 1.17% | 54.17 | 57.45 | 54982 | 30505.18 | 5.39% | 0.00 |
| 2025-07-15 | 53.99 | 54.66 | 0.65 | 1.20% | 53.03 | 54.74 | 37136 | 19985.23 | 3.64% | 0.00 |
| 2025-07-14 | 54.31 | 54.01 | 0.61 | 1.14% | 53.51 | 55.98 | 52969 | 28851.78 | 5.19% | 0.00 |
| 2025-07-11 | 51.60 | 53.40 | 1.79 | 3.47% | 50.66 | 53.68 | 53985 | 28433.61 | 5.29% | 13.00 |
| 2025-07-10 | 51.30 | 51.61 | 0.05 | 0.10% | 50.63 | 51.73 | 25678 | 13158.77 | 2.52% | 0.00 |
| 2025-07-09 | 51.80 | 51.56 | -0.62 | -1.19% | 51.36 | 52.55 | 29202 | 15140.72 | 2.86% | 0.00 |
| 2025-07-08 | 50.44 | 52.18 | 1.50 | 2.96% | 50.44 | 53.33 | 43652 | 22879.59 | 4.28% | 0.00 |
| 2025-07-07 | 51.15 | 50.68 | -0.47 | -0.92% | 50.44 | 51.95 | 29897 | 15283.06 | 2.93% | 0.00 |
| 2025-07-04 | 51.46 | 51.15 | -0.31 | -0.60% | 50.85 | 52.99 | 48750 | 25281.40 | 4.78% | 0.00 |
| 2025-07-03 | 51.64 | 51.46 | -0.21 | -0.41% | 50.91 | 52.22 | 30529 | 15699.26 | 2.99% | 0.00 |
| 2025-07-02 | 52.99 | 51.67 | -1.33 | -2.51% | 51.20 | 53.50 | 47422 | 24616.68 | 4.65% | 0.00 |
| 2025-07-01 | 56.41 | 53.00 | -3.74 | -6.59% | 52.43 | 56.41 | 87125 | 46926.90 | 8.54% | 0.00 |
| 2025-06-30 | 53.80 | 56.74 | 2.94 | 5.46% | 52.72 | 58.12 | 92520 | 51271.35 | 9.06% | 0.00 |
上证大盘股票行情在线 K线走势图
安恒信息(688023)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
