三未信安(688489)股票行情
三未信安(688489)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 |
|---|
| 2026-03-26 | 38.43 | 37.67 | -1.00 | -2.59% | 37.49 | 38.90 | 5353 | 2035.60 | 0.47% | 0.00 |
| 2026-03-25 | 38.75 | 38.67 | 0.41 | 1.07% | 38.07 | 39.26 | 4961 | 1929.92 | 0.43% | 0.00 |
| 2026-03-24 | 37.88 | 38.26 | 1.91 | 5.25% | 36.58 | 38.29 | 6622 | 2470.38 | 0.58% | 0.00 |
| 2026-03-23 | 38.77 | 36.35 | -3.55 | -8.90% | 36.15 | 38.90 | 10493 | 3949.02 | 0.92% | 0.00 |
| 2026-03-20 | 41.47 | 39.90 | -1.56 | -3.76% | 39.80 | 41.84 | 7378 | 2985.48 | 0.65% | 0.00 |
| 2026-03-19 | 41.70 | 41.46 | -0.55 | -1.31% | 41.31 | 42.33 | 6861 | 2867.29 | 0.60% | 0.00 |
| 2026-03-18 | 41.34 | 42.01 | 0.88 | 2.14% | 40.89 | 42.33 | 4751 | 1980.77 | 0.42% | 0.00 |
| 2026-03-17 | 42.54 | 41.13 | -1.41 | -3.31% | 40.90 | 42.54 | 8396 | 3494.08 | 0.73% | 0.00 |
| 2026-03-16 | 41.99 | 42.54 | 1.01 | 2.43% | 41.32 | 42.60 | 7672 | 3234.90 | 0.67% | 0.00 |
| 2026-03-13 | 42.78 | 41.53 | -1.42 | -3.31% | 41.45 | 42.78 | 7660 | 3209.88 | 0.67% | 0.00 |
| 2026-03-12 | 42.78 | 42.95 | 0.17 | 0.40% | 42.45 | 43.70 | 9677 | 4176.56 | 0.85% | 0.00 |
| 2026-03-11 | 43.34 | 42.78 | -0.32 | -0.74% | 42.55 | 44.28 | 8472 | 3677.04 | 0.74% | 0.00 |
| 2026-03-10 | 42.52 | 43.10 | 0.77 | 1.82% | 42.40 | 43.80 | 7749 | 3333.57 | 0.68% | 0.00 |
| 2026-03-09 | 41.61 | 42.33 | -0.11 | -0.26% | 41.20 | 42.56 | 8855 | 3707.43 | 0.77% | 0.00 |
| 2026-03-06 | 41.50 | 42.44 | 0.42 | 1.00% | 41.43 | 42.55 | 8010 | 3373.94 | 0.70% | 0.00 |
| 2026-03-05 | 41.00 | 42.02 | 1.86 | 4.63% | 40.93 | 42.80 | 15070 | 6327.48 | 1.32% | 0.00 |
| 2026-03-04 | 40.97 | 40.16 | -0.69 | -1.69% | 39.77 | 40.97 | 10140 | 4090.35 | 0.89% | 0.00 |
| 2026-03-03 | 43.36 | 40.85 | -2.29 | -5.31% | 40.82 | 43.49 | 12566 | 5276.92 | 1.10% | 0.00 |
| 2026-03-02 | 44.67 | 43.14 | -2.26 | -4.98% | 42.35 | 44.67 | 21420 | 9241.61 | 1.87% | 0.00 |
| 2026-02-27 | 44.58 | 45.40 | 1.14 | 2.58% | 44.20 | 45.77 | 9028 | 4090.86 | 0.79% | 0.00 |
| 2026-02-26 | 44.90 | 44.26 | -0.30 | -0.67% | 44.08 | 44.90 | 5457 | 2419.52 | 0.48% | 0.00 |
| 2026-02-25 | 43.93 | 44.56 | 0.48 | 1.09% | 43.93 | 44.87 | 4572 | 2034.62 | 0.40% | 0.00 |
| 2026-02-24 | 45.00 | 44.08 | -0.56 | -1.25% | 44.04 | 45.35 | 6170 | 2740.69 | 0.54% | 0.00 |
| 2026-02-13 | 44.00 | 44.64 | 0.45 | 1.02% | 44.00 | 45.85 | 7016 | 3169.26 | 0.61% | 0.00 |
| 2026-02-12 | 44.42 | 44.19 | -0.23 | -0.52% | 43.93 | 44.58 | 5179 | 2290.96 | 0.45% | 0.00 |
| 2026-02-11 | 44.06 | 44.42 | 0.47 | 1.07% | 43.79 | 44.96 | 6393 | 2840.56 | 0.56% | 0.00 |
| 2026-02-10 | 43.90 | 43.95 | 0.42 | 0.96% | 43.54 | 44.78 | 6673 | 2957.10 | 0.58% | 0.00 |
| 2026-02-09 | 42.70 | 43.53 | 1.62 | 3.87% | 42.46 | 43.77 | 9201 | 3978.68 | 0.80% | 0.00 |
| 2026-02-06 | 41.85 | 41.91 | -0.13 | -0.31% | 41.38 | 42.36 | 5037 | 2114.76 | 0.44% | 0.00 |
| 2026-02-05 | 41.85 | 42.04 | -0.14 | -0.33% | 41.85 | 42.35 | 4835 | 2035.25 | 0.42% | 0.00 |
| 2026-02-04 | 42.72 | 42.18 | -0.27 | -0.64% | 41.71 | 42.95 | 5711 | 2414.42 | 0.50% | 0.00 |
| 2026-02-03 | 41.80 | 42.45 | 0.85 | 2.04% | 41.67 | 42.62 | 6451 | 2721.02 | 0.56% | 0.00 |
| 2026-02-02 | 41.89 | 41.60 | -0.50 | -1.19% | 41.50 | 42.75 | 7923 | 3337.84 | 0.70% | 0.00 |
| 2026-01-30 | 42.25 | 42.10 | -0.09 | -0.21% | 41.60 | 42.53 | 8158 | 3428.23 | 0.72% | 0.00 |
| 2026-01-29 | 43.00 | 42.19 | -1.15 | -2.65% | 41.95 | 43.69 | 10210 | 4359.48 | 0.90% | 0.00 |
| 2026-01-28 | 42.41 | 43.34 | -0.33 | -0.76% | 42.41 | 44.40 | 7299 | 3173.42 | 0.64% | 0.00 |
| 2026-01-27 | 43.38 | 43.67 | 0.06 | 0.14% | 42.34 | 43.97 | 6856 | 2958.00 | 0.60% | 0.00 |
| 2026-01-26 | 45.86 | 43.61 | -2.35 | -5.11% | 43.00 | 46.44 | 14018 | 6202.47 | 1.23% | 0.00 |
| 2026-01-23 | 46.58 | 45.96 | -0.04 | -0.09% | 45.54 | 46.58 | 8224 | 3782.75 | 0.72% | 0.00 |
| 2026-01-22 | 45.35 | 46.00 | 0.19 | 0.41% | 45.35 | 46.45 | 5887 | 2708.52 | 0.52% | 0.00 |
| 2026-01-21 | 45.39 | 45.81 | 0.46 | 1.01% | 45.12 | 45.88 | 4896 | 2236.79 | 0.43% | 0.00 |
| 2026-01-20 | 46.30 | 45.35 | -1.44 | -3.08% | 45.07 | 47.11 | 10209 | 4678.96 | 0.90% | 0.00 |
| 2026-01-19 | 47.00 | 46.79 | -0.28 | -0.59% | 46.24 | 47.78 | 11825 | 5542.06 | 1.04% | 0.00 |
| 2026-01-16 | 48.11 | 47.07 | -0.90 | -1.88% | 46.50 | 48.11 | 16275 | 7670.31 | 1.43% | 0.00 |
| 2026-01-15 | 49.20 | 47.97 | -0.44 | -0.91% | 47.48 | 50.84 | 20737 | 10138.48 | 1.82% | 0.00 |
| 2026-01-14 | 48.00 | 48.41 | 0.57 | 1.19% | 47.76 | 49.67 | 21937 | 10687.85 | 1.93% | 0.00 |
| 2026-01-13 | 48.43 | 47.84 | -0.65 | -1.34% | 47.42 | 49.02 | 17590 | 8490.90 | 1.55% | 0.00 |
| 2026-01-12 | 46.93 | 48.49 | 1.99 | 4.28% | 46.57 | 48.85 | 21961 | 10485.51 | 1.93% | 0.00 |
| 2026-01-09 | 45.87 | 46.50 | 0.63 | 1.37% | 45.69 | 46.80 | 13828 | 6406.40 | 1.22% | 0.00 |
| 2026-01-08 | 45.80 | 45.87 | 0.09 | 0.20% | 45.38 | 46.29 | 9087 | 4166.77 | 0.80% | 0.00 |
| 2026-01-07 | 45.30 | 45.78 | 0.39 | 0.86% | 44.90 | 46.10 | 10303 | 4693.17 | 0.91% | 0.00 |
| 2026-01-06 | 45.61 | 45.39 | -0.21 | -0.46% | 44.77 | 45.86 | 10281 | 4656.07 | 0.90% | 0.00 |
| 2026-01-05 | 45.73 | 45.60 | -0.11 | -0.24% | 44.87 | 45.80 | 9749 | 4422.62 | 0.86% | 0.00 |
| 2025-12-31 | 44.71 | 45.71 | 0.79 | 1.76% | 44.65 | 46.06 | 12573 | 5741.94 | 1.11% | 0.00 |
| 2025-12-30 | 45.00 | 44.92 | 0.03 | 0.07% | 44.51 | 45.80 | 12211 | 5526.99 | 1.07% | 0.00 |
| 2025-12-29 | 43.80 | 44.89 | 1.09 | 2.49% | 43.50 | 45.77 | 13812 | 6193.82 | 1.21% | 0.00 |
| 2025-12-26 | 44.50 | 43.80 | -0.08 | -0.18% | 43.43 | 44.90 | 11511 | 5089.70 | 1.01% | 0.00 |
| 2025-12-25 | 43.57 | 43.88 | 0.89 | 2.07% | 42.60 | 44.26 | 7505 | 3280.14 | 0.66% | 0.00 |
| 2025-12-24 | 41.97 | 42.99 | 0.79 | 1.87% | 41.50 | 43.00 | 6960 | 2969.80 | 0.61% | 0.00 |
| 2025-12-23 | 43.80 | 42.20 | -0.65 | -1.52% | 42.20 | 44.30 | 8088 | 3466.13 | 0.71% | 0.00 |
| 2025-12-22 | 42.58 | 42.85 | 0.43 | 1.01% | 42.45 | 43.10 | 5360 | 2297.98 | 0.47% | 0.00 |
| 2025-12-19 | 42.68 | 42.42 | -0.09 | -0.21% | 42.24 | 42.98 | 5231 | 2225.41 | 0.46% | 0.00 |
| 2025-12-18 | 41.85 | 42.51 | 0.73 | 1.75% | 41.47 | 43.38 | 8045 | 3437.74 | 0.71% | 0.00 |
| 2025-12-17 | 42.60 | 41.78 | 0.01 | 0.02% | 40.65 | 42.60 | 6669 | 2749.39 | 0.59% | 0.00 |
| 2025-12-16 | 42.20 | 41.77 | -0.69 | -1.63% | 41.25 | 42.30 | 4974 | 2073.54 | 0.44% | 0.00 |
| 2025-12-15 | 43.10 | 42.46 | -0.69 | -1.60% | 42.25 | 43.33 | 5116 | 2183.73 | 0.45% | 0.00 |
| 2025-12-12 | 42.21 | 43.15 | 0.93 | 2.20% | 42.08 | 43.17 | 5575 | 2387.16 | 0.49% | 0.00 |
| 2025-12-11 | 42.19 | 42.22 | -0.29 | -0.68% | 42.10 | 42.97 | 5763 | 2455.76 | 0.51% | 0.00 |
| 2025-12-10 | 42.70 | 42.51 | -0.19 | -0.44% | 42.12 | 43.26 | 4687 | 1999.55 | 0.41% | 0.00 |
| 2025-12-09 | 43.45 | 42.70 | -0.95 | -2.18% | 42.67 | 43.93 | 4816 | 2071.95 | 0.42% | 0.00 |
| 2025-12-08 | 42.81 | 43.65 | 1.27 | 3.00% | 42.61 | 44.18 | 9717 | 4247.74 | 0.85% | 0.00 |
| 2025-12-05 | 41.88 | 42.38 | 0.66 | 1.58% | 41.17 | 42.47 | 4653 | 1956.99 | 0.41% | 0.00 |
| 2025-12-04 | 42.05 | 41.72 | -0.70 | -1.65% | 41.60 | 42.88 | 4904 | 2052.74 | 0.43% | 0.00 |
| 2025-12-03 | 42.93 | 42.42 | -0.51 | -1.19% | 41.85 | 43.33 | 7569 | 3212.62 | 0.67% | 0.00 |
| 2025-12-02 | 43.32 | 42.93 | -0.74 | -1.69% | 42.87 | 43.75 | 6070 | 2623.62 | 0.53% | 0.00 |
| 2025-12-01 | 45.21 | 43.67 | -1.57 | -3.47% | 43.21 | 45.38 | 15867 | 6968.32 | 1.39% | 0.00 |
| 2025-11-28 | 43.17 | 45.24 | 2.07 | 4.79% | 43.12 | 45.36 | 13405 | 6003.67 | 1.18% | 0.00 |
| 2025-11-27 | 42.79 | 43.17 | 0.61 | 1.43% | 42.30 | 43.99 | 6828 | 2965.81 | 1.34% | 0.00 |
| 2025-11-26 | 43.69 | 42.56 | -1.09 | -2.50% | 42.51 | 43.98 | 6215 | 2679.58 | 1.22% | 0.00 |
| 2025-11-25 | 43.76 | 43.65 | 0.77 | 1.80% | 42.98 | 43.87 | 5114 | 2225.60 | 1.00% | 0.00 |
上证大盘股票行情在线 K线走势图
三未信安(688489)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
