信安世纪(688201)股票行情
信安世纪(688201)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 |
|---|
| 2025-12-19 | 12.86 | 12.95 | 0.09 | 0.70% | 12.86 | 13.05 | 40594 | 5266.45 | 1.34% | 0.00 |
| 2025-12-18 | 12.86 | 12.86 | -0.10 | -0.77% | 12.77 | 13.05 | 35549 | 4603.12 | 1.18% | 0.00 |
| 2025-12-17 | 13.04 | 12.96 | 0.00 | 0.00% | 12.54 | 13.04 | 68259 | 8716.88 | 2.26% | 0.00 |
| 2025-12-16 | 13.00 | 12.96 | -0.08 | -0.61% | 12.73 | 13.12 | 60447 | 7807.19 | 2.00% | 0.00 |
| 2025-12-15 | 13.20 | 13.04 | -0.18 | -1.36% | 12.91 | 13.36 | 48919 | 6435.19 | 1.62% | 0.00 |
| 2025-12-12 | 13.22 | 13.22 | 0.04 | 0.30% | 13.16 | 13.38 | 45806 | 6069.84 | 1.51% | 0.00 |
| 2025-12-11 | 13.42 | 13.18 | -0.19 | -1.42% | 13.11 | 13.46 | 45200 | 5976.75 | 1.49% | 0.00 |
| 2025-12-10 | 13.43 | 13.37 | -0.12 | -0.89% | 13.20 | 13.48 | 40194 | 5363.46 | 1.33% | 12.00 |
| 2025-12-09 | 13.40 | 13.49 | 0.03 | 0.22% | 13.35 | 13.65 | 46775 | 6313.90 | 1.55% | 9.00 |
| 2025-12-08 | 13.28 | 13.46 | 0.26 | 1.97% | 13.25 | 13.75 | 77267 | 10445.84 | 2.55% | 21.00 |
| 2025-12-05 | 12.83 | 13.20 | 0.39 | 3.04% | 12.70 | 13.26 | 67442 | 8786.45 | 2.23% | 0.00 |
| 2025-12-04 | 12.92 | 12.81 | -0.14 | -1.08% | 12.80 | 13.05 | 44793 | 5765.00 | 1.48% | 0.00 |
| 2025-12-03 | 13.38 | 12.95 | -0.35 | -2.63% | 12.81 | 13.38 | 81493 | 10570.31 | 2.69% | 66.00 |
| 2025-12-02 | 13.46 | 13.30 | -0.24 | -1.77% | 13.21 | 13.57 | 57419 | 7635.83 | 1.90% | 0.00 |
| 2025-12-01 | 13.75 | 13.54 | -0.19 | -1.38% | 13.50 | 13.75 | 78635 | 10692.34 | 2.60% | 24.00 |
| 2025-11-28 | 13.35 | 13.73 | 0.38 | 2.85% | 13.33 | 13.76 | 64368 | 8741.74 | 2.13% | 0.00 |
| 2025-11-27 | 13.35 | 13.35 | 0.03 | 0.23% | 13.18 | 13.51 | 54706 | 7306.61 | 1.81% | 18.00 |
| 2025-11-26 | 13.69 | 13.32 | -0.37 | -2.70% | 13.28 | 13.89 | 78715 | 10642.82 | 2.60% | 0.00 |
| 2025-11-25 | 13.35 | 13.69 | 0.36 | 2.70% | 13.30 | 13.92 | 86923 | 11925.86 | 2.87% | 3.00 |
| 2025-11-24 | 12.87 | 13.33 | 0.58 | 4.55% | 12.80 | 13.42 | 91072 | 11951.00 | 3.01% | 3.00 |
| 2025-11-21 | 13.39 | 12.75 | -0.79 | -5.83% | 12.75 | 13.61 | 101867 | 13291.55 | 3.37% | 0.00 |
| 2025-11-20 | 13.72 | 13.54 | -0.11 | -0.81% | 13.52 | 13.90 | 55705 | 7605.36 | 1.84% | 0.00 |
| 2025-11-19 | 14.16 | 13.65 | -0.47 | -3.33% | 13.61 | 14.29 | 100113 | 13864.65 | 3.31% | 0.00 |
| 2025-11-18 | 14.03 | 14.12 | -0.07 | -0.49% | 14.01 | 14.44 | 103220 | 14699.62 | 3.41% | 0.00 |
| 2025-11-17 | 13.98 | 14.19 | 0.21 | 1.50% | 13.91 | 14.24 | 99087 | 13972.84 | 3.28% | 0.00 |
| 2025-11-14 | 14.10 | 13.98 | -0.17 | -1.20% | 13.98 | 14.25 | 68493 | 9653.89 | 2.26% | 0.00 |
| 2025-11-13 | 14.10 | 14.15 | 0.07 | 0.50% | 14.03 | 14.29 | 75249 | 10665.71 | 2.49% | 0.00 |
| 2025-11-12 | 14.50 | 14.08 | -0.43 | -2.96% | 14.00 | 14.56 | 95518 | 13530.88 | 3.16% | 0.00 |
| 2025-11-11 | 14.90 | 14.51 | -0.34 | -2.29% | 14.45 | 14.95 | 97995 | 14391.19 | 3.24% | 0.00 |
| 2025-11-10 | 15.48 | 14.85 | -0.41 | -2.69% | 14.61 | 15.59 | 126649 | 19065.19 | 4.19% | 0.00 |
| 2025-11-07 | 15.20 | 15.26 | -0.38 | -2.43% | 15.00 | 15.52 | 120520 | 18377.30 | 3.98% | 0.00 |
| 2025-11-06 | 15.47 | 15.64 | 0.11 | 0.71% | 15.05 | 15.71 | 141568 | 21855.07 | 4.68% | 4.00 |
| 2025-11-05 | 15.70 | 15.53 | -0.49 | -3.06% | 15.35 | 16.02 | 132790 | 20690.37 | 4.39% | 0.00 |
| 2025-11-04 | 16.18 | 16.02 | -0.24 | -1.48% | 15.57 | 16.26 | 188148 | 29871.03 | 6.22% | 3.00 |
| 2025-11-03 | 16.53 | 16.26 | -0.37 | -2.22% | 16.02 | 16.90 | 279878 | 45770.66 | 9.25% | 7.00 |
| 2025-10-31 | 16.93 | 16.63 | -0.30 | -1.77% | 16.60 | 17.95 | 359757 | 61232.75 | 11.89% | 8.00 |
| 2025-10-30 | 15.01 | 16.93 | 1.58 | 10.29% | 14.77 | 17.69 | 422470 | 69259.98 | 13.96% | 3.00 |
| 2025-10-29 | 14.81 | 15.35 | 0.37 | 2.47% | 14.81 | 15.98 | 208662 | 32346.92 | 6.90% | 0.00 |
| 2025-10-28 | 14.21 | 14.98 | 0.82 | 5.79% | 14.12 | 15.81 | 206223 | 30767.00 | 6.82% | 3.00 |
| 2025-10-27 | 14.21 | 14.16 | 0.15 | 1.07% | 13.95 | 14.33 | 107145 | 15150.74 | 3.54% | 3.31 |
| 2025-10-24 | 14.18 | 14.01 | 0.09 | 0.65% | 13.93 | 14.40 | 133271 | 18897.53 | 4.41% | 0.00 |
| 2025-10-23 | 13.74 | 13.92 | 0.18 | 1.31% | 13.28 | 14.14 | 93367 | 12714.75 | 3.09% | 16.30 |
| 2025-10-22 | 13.64 | 13.74 | 0.00 | 0.00% | 13.59 | 13.88 | 59130 | 8133.52 | 1.95% | 5.00 |
| 2025-10-21 | 13.65 | 13.74 | 0.02 | 0.15% | 13.65 | 13.92 | 62001 | 8569.26 | 2.05% | 3.66 |
| 2025-10-20 | 13.75 | 13.72 | 0.08 | 0.59% | 13.59 | 14.11 | 81575 | 11241.31 | 2.70% | 20.39 |
| 2025-10-17 | 14.19 | 13.64 | -0.69 | -4.82% | 13.62 | 14.45 | 96549 | 13424.41 | 3.19% | 0.00 |
| 2025-10-16 | 14.70 | 14.33 | -0.50 | -3.37% | 14.20 | 14.84 | 118376 | 17069.64 | 3.91% | 5.00 |
| 2025-10-15 | 14.00 | 14.83 | 0.91 | 6.54% | 14.00 | 15.28 | 197248 | 29248.41 | 6.52% | 0.00 |
| 2025-10-14 | 14.77 | 13.92 | -0.69 | -4.72% | 13.90 | 14.77 | 126613 | 17999.97 | 4.19% | 3.00 |
| 2025-10-13 | 13.57 | 14.61 | 0.35 | 2.45% | 13.28 | 14.83 | 130227 | 18747.16 | 4.30% | 3.00 |
| 2025-10-10 | 15.31 | 14.26 | -1.12 | -7.28% | 14.26 | 15.35 | 142252 | 20799.52 | 4.70% | 0.00 |
| 2025-10-09 | 14.71 | 15.38 | 0.63 | 4.27% | 14.71 | 16.00 | 182139 | 28264.96 | 6.02% | 0.00 |
| 2025-09-30 | 14.59 | 14.75 | 0.20 | 1.37% | 14.50 | 14.99 | 105256 | 15532.27 | 3.48% | 3.00 |
| 2025-09-29 | 14.61 | 14.55 | 0.02 | 0.14% | 14.10 | 14.61 | 114627 | 16489.27 | 3.79% | 0.00 |
| 2025-09-26 | 14.89 | 14.53 | -0.32 | -2.15% | 14.53 | 15.34 | 138914 | 20728.29 | 4.59% | 0.00 |
| 2025-09-25 | 15.10 | 14.85 | -0.36 | -2.37% | 14.68 | 15.26 | 127907 | 19151.37 | 4.23% | 0.00 |
| 2025-09-24 | 15.01 | 15.21 | -0.09 | -0.59% | 14.37 | 15.27 | 159176 | 23684.08 | 5.26% | 1.00 |
| 2025-09-23 | 16.01 | 15.30 | -0.83 | -5.15% | 14.88 | 16.12 | 189693 | 28972.55 | 6.27% | 3.00 |
| 2025-09-22 | 15.84 | 16.13 | 0.24 | 1.51% | 15.55 | 16.21 | 170533 | 27006.72 | 5.64% | 0.00 |
| 2025-09-19 | 15.70 | 15.89 | 0.39 | 2.52% | 15.42 | 16.40 | 258146 | 41134.80 | 8.53% | 3.00 |
| 2025-09-18 | 14.43 | 15.50 | 1.07 | 7.42% | 14.37 | 16.66 | 400479 | 63291.21 | 13.24% | 3.00 |
| 2025-09-17 | 14.23 | 14.43 | 0.14 | 0.98% | 13.97 | 14.45 | 106347 | 15114.18 | 3.52% | 0.00 |
| 2025-09-16 | 13.80 | 14.29 | 0.36 | 2.58% | 13.80 | 14.36 | 104502 | 14685.00 | 3.45% | 0.00 |
| 2025-09-15 | 14.20 | 13.93 | -0.30 | -2.11% | 13.90 | 14.32 | 161074 | 22639.25 | 5.32% | 4.00 |
| 2025-09-12 | 14.89 | 14.23 | -0.67 | -4.50% | 14.23 | 14.97 | 186317 | 27014.82 | 6.16% | 5.00 |
| 2025-09-11 | 14.45 | 14.90 | 0.34 | 2.34% | 14.20 | 15.24 | 174335 | 25627.88 | 5.76% | 0.00 |
| 2025-09-10 | 15.10 | 14.56 | -0.59 | -3.89% | 14.28 | 15.10 | 173518 | 25281.37 | 5.74% | 3.00 |
| 2025-09-09 | 15.60 | 15.15 | -1.04 | -6.42% | 14.76 | 15.89 | 220504 | 33480.20 | 7.29% | 3.08 |
| 2025-09-08 | 15.60 | 16.19 | 0.89 | 5.82% | 15.03 | 16.56 | 299766 | 47808.81 | 9.91% | 0.00 |
| 2025-09-05 | 15.64 | 15.30 | -0.30 | -1.92% | 14.52 | 15.64 | 268498 | 40246.08 | 8.88% | 0.00 |
| 2025-09-04 | 14.94 | 15.60 | 0.94 | 6.41% | 14.44 | 16.11 | 391421 | 60470.41 | 12.94% | 5.03 |
| 2025-09-03 | 14.88 | 14.66 | 0.01 | 0.07% | 14.39 | 15.95 | 310623 | 47235.13 | 10.27% | 0.00 |
| 2025-09-02 | 15.73 | 14.65 | -0.91 | -5.85% | 14.50 | 15.73 | 291689 | 43754.37 | 9.64% | 2.00 |
| 2025-09-01 | 15.00 | 15.56 | 0.85 | 5.78% | 14.81 | 16.48 | 423088 | 66577.59 | 13.98% | 0.00 |
| 2025-08-29 | 13.74 | 14.71 | 1.96 | 15.37% | 13.41 | 15.08 | 437681 | 62687.13 | 14.47% | 0.00 |
| 2025-08-28 | 12.66 | 12.75 | 0.18 | 1.43% | 12.20 | 12.83 | 131319 | 16504.77 | 4.34% | 0.00 |
| 2025-08-27 | 13.15 | 12.57 | -0.54 | -4.12% | 12.50 | 13.20 | 143441 | 18539.78 | 4.74% | 0.00 |
| 2025-08-26 | 13.14 | 13.11 | -0.15 | -1.13% | 13.06 | 13.36 | 133635 | 17648.24 | 4.42% | 0.00 |
| 2025-08-25 | 13.48 | 13.26 | -0.19 | -1.41% | 13.11 | 13.65 | 200475 | 26730.08 | 6.63% | 2.20 |
| 2025-08-22 | 13.23 | 13.45 | -0.17 | -1.25% | 13.06 | 13.57 | 241082 | 32191.48 | 7.97% | 0.00 |
上证大盘股票行情在线 K线走势图
信安世纪(688201)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
