宜安科技 (300328) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	14.35	15.19	1.08	7.65%	14.10	15.65	567963	85202	8.27%
2026-08-19	14.99	14.11	-1.14	-7.48%	14.00	15.10	422389	61054	6.15%
2026-08-18	15.00	15.25	0.28	1.87%	14.65	15.26	332208	49732	4.84%
2026-08-17	14.83	14.97	0.20	1.35%	14.52	15.20	291441	43347	4.24%
2026-08-14	14.52	14.77	0.25	1.72%	14.31	14.80	275791	40080	4.01%
2026-08-13	14.98	14.52	-0.48	-3.20%	14.50	14.99	259498	38346	3.78%
2026-08-12	14.49	15.00	0.57	3.95%	14.35	15.00	355105	52633	5.17%
2026-08-11	14.88	14.43	-0.44	-2.96%	14.40	14.95	283480	41597	4.13%
2026-08-10	14.71	14.87	0.24	1.64%	14.22	14.87	275545	40125	4.01%
2026-08-07	14.51	14.63	0.08	0.55%	14.35	14.72	300871	43840	4.38%
2026-08-06	14.45	14.55	0.09	0.62%	14.11	14.77	420266	60735	6.12%
2026-08-05	14.09	14.46	0.42	2.99%	13.90	14.50	389533	55837	5.67%
2026-08-04	13.60	14.04	0.39	2.86%	13.31	14.07	509192	70043	7.41%
2026-08-03	12.80	13.65	0.82	6.39%	12.63	13.76	591051	79154	8.60%
2026-07-31	12.17	12.83	0.33	2.64%	12.00	13.20	576298	73425	8.39%
2026-07-30	12.19	12.50	0.17	1.38%	11.88	12.78	624887	77465	9.10%
2026-07-29	11.10	12.33	1.30	11.79%	10.96	12.84	818920	98443	11.92%
2026-07-28	10.98	11.03	0.11	1.01%	10.89	11.68	407643	45869	5.93%
2026-07-27	10.50	10.92	0.51	4.90%	10.35	10.93	239387	25642	3.48%
2026-07-24	10.55	10.41	-0.33	-3.07%	10.37	10.85	213171	22503	3.10%
2026-07-23	10.30	10.74	0.42	4.07%	10.30	10.84	268221	28406	3.90%
2026-07-22	10.34	10.32	-0.10	-0.96%	10.20	10.60	267589	27764	3.89%
2026-07-21	10.15	10.42	0.32	3.17%	9.23	10.44	421582	41917	6.14%
2026-07-20	10.79	10.10	-0.39	-3.72%	9.88	10.89	390970	40620	5.69%
2026-07-17	11.49	10.49	-0.97	-8.46%	10.39	11.53	343574	37382	5.00%
2026-07-16	11.56	11.46	-0.20	-1.72%	11.45	12.10	318260	37573	4.63%
2026-07-15	11.86	11.66	-0.09	-0.77%	11.58	12.08	275802	32534	4.01%
2026-07-14	11.03	11.75	0.65	5.86%	10.66	11.81	411730	46443	5.99%
2026-07-13	12.05	11.10	-0.95	-7.88%	11.00	12.28	399026	45500	5.81%
2026-07-10	11.82	12.05	0.12	1.01%	11.72	12.59	625412	76256	9.10%
2026-07-09	12.49	11.93	-1.77	-12.92%	11.43	12.95	1024148	124017	14.91%
2026-07-08	14.49	13.70	-0.68	-4.73%	13.68	14.77	356523	50204	5.19%
2026-07-07	14.64	14.38	-0.51	-3.43%	14.22	15.00	408947	59389	5.95%
2026-07-06	15.00	14.89	0.02	0.13%	14.74	15.89	611086	93126	8.89%
2026-07-03	14.87	14.87	0.95	6.82%	14.30	15.34	780181	115632	11.36%
2026-07-02	13.72	13.92	0.02	0.14%	13.31	14.61	579008	81494	8.43%
2026-07-01	14.26	13.90	-0.14	-1.00%	13.75	14.34	373740	52345	5.44%
2026-06-30	14.01	14.04	-0.02	-0.14%	13.60	14.37	434911	61282	6.33%
2026-06-29	15.60	14.06	-1.59	-10.16%	13.74	15.61	695068	100494	10.12%
2026-06-26	16.78	15.65	-1.37	-8.05%	15.63	16.93	638277	102880	9.29%
2026-06-25	18.66	17.02	-0.95	-5.29%	16.94	18.91	695885	123130	10.13%
2026-06-24	18.40	17.97	-0.48	-2.60%	17.56	18.55	428025	76847	6.23%
2026-06-23	19.19	18.45	-0.84	-4.35%	18.30	19.64	539360	101403	7.85%
2026-06-22	19.54	19.29	0.52	2.77%	18.86	20.08	775604	150627	11.29%
2026-06-18	19.57	18.77	-0.51	-2.65%	18.66	19.90	584225	112385	8.50%
2026-06-17	19.55	19.28	-0.47	-2.38%	19.18	20.16	484808	95059	7.06%
2026-06-16	19.16	19.75	0.33	1.70%	18.71	20.07	608210	117934	8.85%
2026-06-15	18.28	19.42	1.36	7.53%	18.24	19.66	705841	135454	10.27%
2026-06-12	19.00	18.06	-0.70	-3.73%	17.80	19.44	681570	125216	9.92%
2026-06-11	18.98	18.76	-0.60	-3.10%	18.46	19.59	512204	96598	7.46%
2026-06-10	20.23	19.36	-1.50	-7.19%	19.20	20.27	659997	129660	9.61%
2026-06-09	20.78	20.86	0.22	1.07%	19.65	20.97	794146	162325	11.56%
2026-06-08	21.89	20.64	-1.48	-6.69%	20.30	22.09	945998	198888	13.77%
2026-06-05	19.61	22.12	2.52	12.86%	19.23	23.52	1305927	288250	19.01%
2026-06-04	19.41	19.60	-0.04	-0.20%	19.28	20.14	439927	86561	6.40%
2026-06-03	19.80	19.64	-0.39	-1.95%	19.37	20.43	611833	121733	8.91%
2026-06-02	18.07	20.03	2.04	11.34%	17.92	20.80	919723	178243	13.39%
2026-06-01	17.74	17.99	0.26	1.47%	17.73	18.43	375762	67874	5.47%
2026-05-29	19.00	17.73	-1.12	-5.94%	17.55	19.19	516658	93801	7.52%
2026-05-28	19.71	18.85	-0.16	-0.84%	18.60	20.28	622114	120421	9.05%
2026-05-27	19.00	19.01	-0.23	-1.20%	18.63	19.65	434702	82803	6.33%
2026-05-26	20.28	19.24	-1.02	-5.03%	18.94	20.37	489646	95190	7.13%
2026-05-25	20.66	20.26	-0.31	-1.51%	19.69	21.50	535307	108027	7.79%
2026-05-22	19.84	20.57	0.87	4.42%	19.68	20.66	619381	125046	9.02%
2026-05-21	19.93	19.70	-0.24	-1.20%	19.60	20.93	709478	143725	10.33%
2026-05-20	19.42	19.94	0.64	3.32%	19.22	20.57	735672	148062	10.71%
2026-05-19	18.63	19.30	0.56	2.99%	18.50	19.44	556755	105880	8.10%
2026-05-18	18.39	18.74	0.49	2.68%	17.97	18.98	527819	97723	7.68%
2026-05-15	17.71	18.25	0.74	4.23%	17.65	19.19	738467	136264	10.75%
2026-05-14	18.32	17.51	-0.87	-4.73%	17.51	18.42	381340	68163	5.55%
2026-05-13	17.81	18.38	0.63	3.55%	17.76	18.49	431957	79081	6.29%