安路科技(688107)股票行情
安路科技(688107)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 |
|---|
| 2026-02-04 | 29.60 | 28.65 | -0.79 | -2.68% | 28.26 | 29.60 | 54993 | 15784.69 | 1.37% | 0.00 |
| 2026-02-03 | 28.91 | 29.44 | 0.99 | 3.48% | 28.65 | 29.52 | 59256 | 17276.23 | 1.48% | 0.00 |
| 2026-02-02 | 29.91 | 28.45 | -1.76 | -5.83% | 28.40 | 30.30 | 83758 | 24389.98 | 2.09% | 0.00 |
| 2026-01-30 | 29.58 | 30.21 | 0.07 | 0.23% | 29.40 | 30.99 | 89264 | 27108.02 | 2.23% | 4.47 |
| 2026-01-29 | 30.36 | 30.14 | -0.47 | -1.54% | 30.08 | 31.99 | 96752 | 30096.62 | 2.41% | 0.00 |
| 2026-01-28 | 30.61 | 30.61 | 0.44 | 1.46% | 30.27 | 31.38 | 94104 | 29004.79 | 2.35% | 0.00 |
| 2026-01-27 | 30.25 | 30.17 | -0.51 | -1.66% | 28.57 | 30.48 | 113670 | 33686.97 | 2.84% | 0.00 |
| 2026-01-26 | 31.15 | 30.68 | -0.67 | -2.14% | 30.20 | 31.73 | 112484 | 34741.23 | 2.81% | 0.00 |
| 2026-01-23 | 30.12 | 31.35 | 1.26 | 4.19% | 29.83 | 31.46 | 102816 | 31405.49 | 2.56% | 0.00 |
| 2026-01-22 | 30.49 | 30.09 | 0.04 | 0.13% | 29.63 | 30.59 | 74142 | 22260.28 | 1.85% | 0.00 |
| 2026-01-21 | 29.08 | 30.05 | 0.76 | 2.59% | 28.98 | 30.38 | 79192 | 23728.22 | 1.98% | 0.00 |
| 2026-01-20 | 29.00 | 29.29 | 0.25 | 0.86% | 28.88 | 29.93 | 72376 | 21234.96 | 1.81% | 0.00 |
| 2026-01-19 | 29.30 | 29.04 | -0.44 | -1.49% | 29.04 | 29.70 | 48902 | 14291.71 | 1.22% | 0.00 |
| 2026-01-16 | 29.30 | 29.48 | 0.39 | 1.34% | 28.52 | 29.75 | 72812 | 21197.84 | 1.82% | 0.00 |
| 2026-01-15 | 29.49 | 29.09 | -0.31 | -1.05% | 28.50 | 29.57 | 62684 | 18104.49 | 1.56% | 0.00 |
| 2026-01-14 | 28.67 | 29.40 | 0.84 | 2.94% | 28.67 | 30.52 | 114691 | 33952.89 | 2.86% | 0.00 |
| 2026-01-13 | 29.71 | 28.56 | -1.16 | -3.90% | 28.48 | 29.88 | 65681 | 19100.75 | 1.64% | 0.00 |
| 2026-01-12 | 28.88 | 29.72 | 1.20 | 4.21% | 28.59 | 29.78 | 75835 | 22184.65 | 1.89% | 20.00 |
| 2026-01-09 | 28.20 | 28.52 | 0.17 | 0.60% | 28.06 | 28.70 | 51931 | 14748.29 | 1.30% | 0.00 |
| 2026-01-08 | 28.04 | 28.35 | 0.40 | 1.43% | 27.92 | 28.66 | 55465 | 15737.72 | 1.38% | 0.00 |
| 2026-01-07 | 28.18 | 27.95 | -0.11 | -0.39% | 27.70 | 28.38 | 51239 | 14343.24 | 1.28% | 0.00 |
| 2026-01-06 | 28.01 | 28.06 | -0.03 | -0.11% | 27.70 | 28.30 | 48353 | 13548.07 | 1.21% | 0.00 |
| 2026-01-05 | 27.36 | 28.09 | 0.91 | 3.35% | 27.20 | 28.17 | 54949 | 15241.94 | 1.37% | 0.00 |
| 2025-12-31 | 27.59 | 27.18 | -0.16 | -0.59% | 27.05 | 27.70 | 30712 | 8358.83 | 0.77% | 0.00 |
| 2025-12-30 | 27.00 | 27.34 | 0.17 | 0.63% | 26.99 | 27.57 | 38235 | 10443.57 | 0.95% | 0.00 |
| 2025-12-29 | 27.10 | 27.17 | 0.00 | 0.00% | 26.94 | 27.52 | 37276 | 10139.68 | 0.93% | 0.00 |
| 2025-12-26 | 26.81 | 27.17 | -0.03 | -0.11% | 26.81 | 27.56 | 39946 | 10878.37 | 1.00% | 4.00 |
| 2025-12-25 | 26.40 | 27.20 | 0.69 | 2.60% | 26.28 | 27.50 | 57730 | 15560.35 | 1.44% | 0.00 |
| 2025-12-24 | 25.85 | 26.51 | 0.55 | 2.12% | 25.85 | 26.75 | 45340 | 11992.14 | 1.13% | 0.00 |
| 2025-12-23 | 26.06 | 25.96 | -0.13 | -0.50% | 25.88 | 26.49 | 28272 | 7389.44 | 0.71% | 0.00 |
| 2025-12-22 | 25.85 | 26.09 | 0.54 | 2.11% | 25.69 | 26.50 | 37624 | 9851.86 | 0.94% | 0.00 |
| 2025-12-19 | 26.05 | 25.55 | -0.42 | -1.62% | 25.50 | 26.26 | 41063 | 10561.02 | 1.02% | 0.00 |
| 2025-12-18 | 25.44 | 25.97 | 0.26 | 1.01% | 25.35 | 26.43 | 36457 | 9488.04 | 0.91% | 0.00 |
| 2025-12-17 | 25.35 | 25.71 | 0.36 | 1.42% | 24.66 | 25.72 | 41953 | 10548.09 | 1.05% | 0.00 |
| 2025-12-16 | 26.01 | 25.35 | -0.75 | -2.87% | 25.18 | 26.20 | 36932 | 9416.92 | 0.92% | 0.00 |
| 2025-12-15 | 26.80 | 26.10 | -0.87 | -3.23% | 26.10 | 26.80 | 33698 | 8896.96 | 0.84% | 0.00 |
| 2025-12-12 | 26.36 | 26.97 | 0.46 | 1.74% | 26.10 | 27.09 | 44820 | 11978.42 | 1.12% | 0.00 |
| 2025-12-11 | 26.96 | 26.51 | -0.48 | -1.78% | 26.41 | 27.12 | 27236 | 7256.36 | 0.68% | 0.00 |
| 2025-12-10 | 26.98 | 26.99 | -0.01 | -0.04% | 26.62 | 27.07 | 24409 | 6554.10 | 0.61% | 0.00 |
| 2025-12-09 | 27.08 | 27.00 | -0.40 | -1.46% | 26.97 | 27.54 | 33339 | 9068.10 | 0.83% | 0.00 |
| 2025-12-08 | 26.96 | 27.40 | 0.55 | 2.05% | 26.88 | 27.84 | 44283 | 12192.29 | 1.10% | 0.00 |
| 2025-12-05 | 26.77 | 26.85 | 0.08 | 0.30% | 26.17 | 26.86 | 27957 | 7425.15 | 0.70% | 0.00 |
| 2025-12-04 | 26.80 | 26.77 | -0.12 | -0.45% | 26.18 | 26.97 | 30063 | 7985.86 | 0.75% | 0.00 |
| 2025-12-03 | 27.04 | 26.89 | -0.06 | -0.22% | 26.45 | 27.05 | 39353 | 10521.52 | 0.98% | 0.00 |
| 2025-12-02 | 27.56 | 26.95 | -0.61 | -2.21% | 26.90 | 27.56 | 28434 | 7704.06 | 0.71% | 0.00 |
| 2025-12-01 | 27.30 | 27.56 | 0.26 | 0.95% | 26.95 | 27.59 | 40324 | 10997.07 | 1.01% | 0.00 |
| 2025-11-28 | 26.90 | 27.30 | 0.28 | 1.04% | 26.67 | 27.37 | 55511 | 15007.87 | 1.38% | 0.00 |
| 2025-11-27 | 26.30 | 27.02 | 0.61 | 2.31% | 26.30 | 27.38 | 54362 | 14694.03 | 1.36% | 0.00 |
| 2025-11-26 | 26.30 | 26.41 | -0.04 | -0.15% | 26.20 | 26.87 | 32872 | 8745.76 | 0.82% | 0.00 |
| 2025-11-25 | 25.72 | 26.45 | 0.73 | 2.84% | 25.64 | 26.54 | 43656 | 11464.12 | 1.09% | 0.00 |
| 2025-11-24 | 25.15 | 25.72 | 0.59 | 2.35% | 24.90 | 25.95 | 40130 | 10212.26 | 1.00% | 0.00 |
| 2025-11-21 | 26.50 | 25.13 | -1.11 | -4.23% | 25.08 | 26.50 | 52031 | 13309.46 | 1.30% | 0.00 |
| 2025-11-20 | 26.70 | 26.24 | -0.33 | -1.24% | 26.16 | 26.90 | 31788 | 8387.06 | 0.79% | 0.00 |
| 2025-11-19 | 26.70 | 26.57 | -0.17 | -0.64% | 26.32 | 27.00 | 29428 | 7828.74 | 0.73% | 0.00 |
| 2025-11-18 | 26.50 | 26.74 | 0.22 | 0.83% | 26.37 | 27.22 | 39615 | 10654.00 | 0.99% | 0.00 |
| 2025-11-17 | 26.50 | 26.52 | 0.12 | 0.45% | 26.37 | 26.75 | 27357 | 7257.04 | 0.68% | 0.00 |
| 2025-11-14 | 26.87 | 26.40 | -0.68 | -2.51% | 26.40 | 26.87 | 36436 | 9715.86 | 0.91% | 0.00 |
| 2025-11-13 | 26.40 | 27.08 | 0.54 | 2.03% | 26.40 | 27.27 | 48891 | 13177.44 | 1.22% | 0.00 |
| 2025-11-12 | 26.80 | 26.54 | -0.44 | -1.63% | 26.23 | 26.84 | 49734 | 13174.36 | 1.24% | 0.00 |
| 2025-11-11 | 26.99 | 26.98 | 0.00 | 0.00% | 26.79 | 27.36 | 40807 | 11041.32 | 1.02% | 0.00 |
| 2025-11-10 | 27.00 | 26.98 | 0.00 | 0.00% | 26.72 | 27.38 | 35885 | 9672.64 | 0.90% | 0.00 |
| 2025-11-07 | 26.91 | 26.98 | -0.22 | -0.81% | 26.67 | 27.15 | 46616 | 12540.43 | 1.16% | 0.00 |
| 2025-11-06 | 27.32 | 27.20 | 0.09 | 0.33% | 27.12 | 27.81 | 42754 | 11715.06 | 1.07% | 0.00 |
| 2025-11-05 | 26.92 | 27.11 | -0.39 | -1.42% | 26.77 | 27.32 | 44344 | 12008.90 | 1.11% | 0.00 |
| 2025-11-04 | 28.08 | 27.50 | -0.66 | -2.34% | 27.25 | 28.26 | 51241 | 14186.12 | 1.28% | 0.00 |
| 2025-11-03 | 28.16 | 28.16 | 0.05 | 0.18% | 27.15 | 28.45 | 62996 | 17454.15 | 1.57% | 0.00 |
| 2025-10-31 | 28.25 | 28.11 | -0.27 | -0.95% | 27.88 | 28.59 | 44422 | 12532.37 | 1.11% | 0.00 |
| 2025-10-30 | 28.77 | 28.38 | -0.39 | -1.36% | 28.20 | 29.22 | 58320 | 16686.14 | 1.45% | 0.00 |
| 2025-10-29 | 28.60 | 28.77 | -0.23 | -0.79% | 28.49 | 29.35 | 49434 | 14233.81 | 1.23% | 2.00 |
| 2025-10-28 | 28.48 | 29.00 | 0.21 | 0.73% | 28.48 | 29.65 | 59168 | 17225.22 | 1.48% | 0.00 |
| 2025-10-27 | 28.85 | 28.79 | 0.26 | 0.91% | 28.01 | 29.05 | 66417 | 18998.54 | 1.66% | 0.00 |
| 2025-10-24 | 27.57 | 28.53 | 1.19 | 4.35% | 27.44 | 28.60 | 62431 | 17592.94 | 1.56% | 0.00 |
| 2025-10-23 | 27.81 | 27.34 | -0.44 | -1.58% | 26.84 | 27.92 | 46261 | 12548.05 | 1.15% | 0.00 |
| 2025-10-22 | 27.71 | 27.78 | -0.07 | -0.25% | 27.36 | 28.15 | 36300 | 10051.80 | 0.91% | 0.00 |
| 2025-10-21 | 27.61 | 27.85 | 0.36 | 1.31% | 27.34 | 28.20 | 50697 | 14139.52 | 1.26% | 0.00 |
| 2025-10-20 | 27.80 | 27.49 | 0.04 | 0.15% | 27.19 | 28.28 | 61112 | 16977.62 | 1.52% | 0.00 |
| 2025-10-17 | 29.35 | 27.45 | -2.08 | -7.04% | 27.26 | 29.62 | 96274 | 27080.70 | 2.40% | 0.00 |
| 2025-10-16 | 30.06 | 29.53 | -0.75 | -2.48% | 29.28 | 30.25 | 60757 | 18068.54 | 1.52% | 0.00 |
| 2025-10-15 | 30.22 | 30.28 | 0.06 | 0.20% | 29.66 | 30.76 | 74915 | 22644.49 | 1.87% | 0.00 |
| 2025-10-14 | 31.76 | 30.22 | -1.60 | -5.03% | 29.92 | 32.37 | 121672 | 37839.21 | 3.04% | 0.00 |
上证大盘股票行情在线 K线走势图
安路科技(688107)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
