当前位置: 爱股网 > 股票行情 > 亚信安全(688225)股票行情

亚信安全(688225)股票行情

亚信安全(688225)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

亚信安全(688225)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
2026-03-27	16.51	16.98	0.22	1.31%	16.40	17.12	16761	2828.97	0.42%	0.00
2026-03-26	17.30	16.76	-0.52	-3.01%	16.69	17.38	25103	4254.77	0.63%	0.00
2026-03-25	17.28	17.28	0.11	0.64%	17.18	17.48	31823	5507.13	0.80%	0.00
2026-03-24	17.16	17.17	0.32	1.90%	16.64	17.30	26795	4530.74	0.67%	0.00
2026-03-23	17.73	16.85	-1.34	-7.37%	16.70	17.77	47257	8164.64	1.18%	0.00
2026-03-20	18.94	18.19	-0.75	-3.96%	18.11	19.20	44325	8178.09	1.11%	0.00
2026-03-19	19.12	18.94	-0.59	-3.02%	18.80	19.31	37302	7101.69	0.93%	0.00
2026-03-18	18.81	19.53	0.72	3.83%	18.71	19.74	50030	9643.96	1.25%	0.00
2026-03-17	19.79	18.81	-1.03	-5.19%	18.80	19.90	58104	11189.08	1.45%	0.00
2026-03-16	20.35	19.84	-0.40	-1.98%	19.71	20.38	51375	10267.10	1.28%	0.00
2026-03-13	21.60	20.24	-1.41	-6.51%	20.20	21.60	83926	17203.37	2.10%	0.00
2026-03-12	21.57	21.65	0.15	0.70%	21.00	23.20	151609	33527.21	3.79%	27.91
2026-03-11	21.66	21.50	0.85	4.12%	21.08	22.60	131575	28593.70	3.29%	0.00
2026-03-10	20.37	20.65	0.36	1.77%	20.34	21.33	42083	8712.01	1.05%	0.00
2026-03-09	19.62	20.29	0.43	2.17%	19.22	20.46	36514	7221.66	0.91%	0.00
2026-03-06	19.74	19.86	0.41	2.11%	19.58	20.26	29889	5970.18	0.75%	0.00
2026-03-05	19.70	19.45	0.16	0.83%	19.30	19.78	31332	6114.32	0.78%	0.00
2026-03-04	19.80	19.29	-0.87	-4.32%	19.25	20.30	53557	10580.12	1.34%	0.00
2026-03-03	21.30	20.16	-0.95	-4.50%	20.07	21.90	66021	13814.55	1.65%	0.00
2026-03-02	20.90	21.11	-0.10	-0.47%	20.30	21.24	56116	11667.48	1.40%	0.00
2026-02-27	20.29	21.21	0.91	4.48%	20.16	21.49	73041	15315.68	1.83%	0.00
2026-02-26	20.39	20.30	-0.03	-0.15%	20.11	20.48	33438	6774.93	0.84%	0.00
2026-02-25	20.22	20.33	-0.01	-0.05%	20.10	20.61	46843	9523.89	1.17%	0.00
2026-02-24	21.46	20.34	-1.48	-6.78%	20.11	22.06	87995	18018.26	2.20%	0.00
2026-02-13	21.18	21.82	0.47	2.20%	21.08	22.94	72197	16028.11	1.80%	0.00
2026-02-12	21.28	21.35	0.26	1.23%	20.92	21.61	51222	10918.94	1.28%	0.00
2026-02-11	20.68	21.09	0.31	1.49%	20.60	21.45	57815	12211.63	1.45%	0.00
2026-02-10	20.48	20.78	0.30	1.46%	20.41	21.36	65794	13753.19	1.64%	0.00
2026-02-09	20.05	20.48	0.76	3.85%	19.89	20.80	57767	11731.51	1.44%	0.00
2026-02-06	19.80	19.72	-0.11	-0.55%	19.58	20.03	37657	7464.86	0.94%	0.00
2026-02-05	19.96	19.83	-0.17	-0.85%	19.72	20.20	36721	7319.34	0.92%	0.00
2026-02-04	20.43	20.00	-0.41	-2.01%	19.77	20.43	41021	8204.26	1.03%	0.00
2026-02-03	20.13	20.41	0.43	2.15%	19.83	20.46	48419	9759.60	1.21%	0.00
2026-02-02	20.45	19.98	-0.44	-2.15%	19.90	20.92	61253	12523.00	1.53%	0.00
2026-01-30	21.11	20.42	-0.69	-3.27%	20.01	21.12	59948	12225.66	1.50%	0.00
2026-01-29	21.11	21.11	-0.09	-0.42%	20.72	22.08	63324	13566.08	1.58%	0.00
2026-01-28	21.58	21.20	-0.29	-1.35%	21.14	21.88	36765	7884.62	0.92%	0.00
2026-01-27	21.41	21.49	-0.11	-0.51%	20.90	21.76	57932	12326.84	1.45%	0.00
2026-01-26	22.15	21.60	-0.63	-2.83%	21.16	22.38	89459	19317.51	2.24%	0.00
2026-01-23	21.90	22.23	-0.10	-0.45%	21.60	22.31	80829	17805.02	2.02%	0.00
2026-01-22	21.98	22.33	0.38	1.73%	21.87	22.62	41500	9225.93	1.04%	0.00
2026-01-21	22.05	21.95	-0.31	-1.39%	21.81	22.43	43657	9625.08	1.09%	0.00
2026-01-20	22.88	22.26	-0.59	-2.58%	21.95	23.07	60962	13611.72	1.52%	0.00
2026-01-19	23.98	22.85	-1.28	-5.30%	22.70	24.13	98779	22864.27	2.47%	0.00
2026-01-16	24.05	24.13	-0.90	-3.60%	23.98	25.31	106246	25892.06	2.66%	0.00
2026-01-15	25.90	25.03	0.64	2.62%	24.61	26.47	150545	38252.79	3.76%	0.00
2026-01-14	24.09	24.39	0.38	1.58%	23.82	25.95	125276	30829.90	3.13%	0.00
2026-01-13	24.60	24.01	-0.94	-3.77%	23.51	25.30	135912	32993.66	3.40%	0.00
2026-01-12	23.33	24.95	2.01	8.76%	23.01	25.05	183026	44691.84	4.58%	10.00
2026-01-09	20.60	22.94	2.54	12.45%	20.50	23.69	193382	43270.63	4.83%	0.00
2026-01-08	19.95	20.40	0.37	1.85%	19.72	20.48	77429	15661.06	1.94%	0.00
2026-01-07	19.57	20.03	0.47	2.40%	19.12	20.21	79032	15562.38	1.98%	0.00
2026-01-06	19.47	19.56	-0.01	-0.05%	19.15	19.64	62454	12109.95	1.56%	0.00
2026-01-05	19.45	19.57	0.17	0.88%	19.10	19.80	78503	15289.82	1.96%	0.00
2025-12-31	18.86	19.40	0.70	3.74%	18.50	19.90	77417	14812.79	1.94%	8599.33
2025-12-30	19.31	18.70	-0.61	-3.16%	18.68	19.48	56074	10692.37	1.40%	9500.00
2025-12-29	18.99	19.31	0.33	1.74%	18.76	19.91	82843	15964.84	2.07%	8202.00
2025-12-26	18.60	18.98	0.73	4.00%	18.50	20.05	119418	23229.39	2.99%	5500.00
2025-12-25	17.85	18.25	0.28	1.56%	17.80	18.63	31828	5795.86	0.80%	8200.00
2025-12-24	17.92	17.97	0.10	0.56%	17.76	18.29	24935	4482.22	0.62%	0.00
2025-12-23	18.97	17.87	-0.27	-1.49%	17.87	18.97	36818	6695.98	0.92%	0.00
2025-12-22	18.30	18.14	-0.16	-0.87%	18.00	18.51	30308	5514.41	0.76%	0.00
2025-12-19	18.10	18.30	0.32	1.78%	17.98	19.24	54650	10273.07	1.37%	0.00
2025-12-18	17.77	17.98	0.21	1.18%	17.70	18.19	18067	3247.03	0.45%	0.00
2025-12-17	17.81	17.77	0.03	0.17%	17.38	17.88	21742	3831.18	0.54%	0.00
2025-12-16	18.09	17.74	-0.35	-1.93%	17.70	18.25	14952	2665.85	0.37%	0.00
2025-12-15	18.28	18.09	-0.15	-0.82%	17.92	18.47	20679	3768.91	0.52%	0.00
2025-12-12	17.61	18.24	0.52	2.93%	17.61	18.35	32534	5878.55	0.81%	0.00
2025-12-11	18.00	17.72	-0.28	-1.56%	17.70	18.08	18087	3230.46	0.45%	0.00
2025-12-10	18.19	18.00	-0.19	-1.04%	17.76	18.48	22918	4114.45	0.57%	0.00
2025-12-09	18.47	18.19	-0.28	-1.52%	18.19	18.59	16516	3032.79	0.41%	0.00
2025-12-08	18.50	18.47	-0.01	-0.05%	18.45	18.80	32304	6013.48	0.81%	0.00
2025-12-05	17.93	18.48	0.47	2.61%	17.67	18.58	34579	6309.91	0.86%	0.00
2025-12-04	17.88	18.01	-0.03	-0.17%	17.45	18.28	30602	5458.26	0.77%	0.00
2025-12-03	18.39	18.04	-0.70	-3.74%	17.93	18.72	47230	8599.81	1.18%	0.00
2025-12-02	19.37	18.74	-0.45	-2.34%	18.70	19.37	26654	5023.76	0.67%	0.00
2025-12-01	19.44	19.19	-0.34	-1.74%	18.90	19.44	48499	9297.07	1.21%	0.00
2025-11-28	19.14	19.53	0.37	1.93%	18.94	20.25	54209	10548.87	1.36%	0.00
2025-11-27	18.75	19.16	0.50	2.68%	18.45	19.43	42070	7979.18	1.05%	0.00
2025-11-26	19.10	18.66	-0.40	-2.10%	18.62	19.31	24967	4716.45	0.62%	0.00

上证大盘股票行情在线 K线走势图

亚信安全(688225)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09