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
2026-05-06	18.02	17.89	-0.17	-0.94%	17.70	18.19	514264	92122	7.49%
2026-04-30	17.84	18.06	0.29	1.63%	17.70	18.30	428951	77412	6.24%
2026-04-29	16.90	17.77	0.69	4.04%	16.88	18.25	625787	111233	9.11%
2026-04-28	16.69	17.08	0.29	1.73%	16.58	17.39	408266	69325	5.94%
2026-04-27	16.57	16.79	0.44	2.69%	16.36	17.36	484842	81858	7.06%
2026-04-24	16.67	16.35	-0.38	-2.27%	16.15	16.87	301058	49235	4.38%
2026-04-23	16.60	16.73	0.33	2.01%	16.42	17.06	491702	82364	7.16%
2026-04-22	16.15	16.40	0.13	0.80%	16.11	16.62	274902	45283	4.01%
2026-04-21	16.75	16.27	-0.40	-2.40%	16.21	16.76	277385	45401	4.04%
2026-04-20	16.82	16.67	-0.06	-0.36%	16.61	17.04	310265	52178	4.52%
2026-04-17	16.76	16.73	-0.10	-0.59%	16.57	17.05	300194	50403	4.37%
2026-04-16	17.18	16.83	-0.36	-2.09%	16.78	17.29	432758	73299	6.31%
2026-04-15	16.84	17.19	0.46	2.75%	16.77	17.66	634252	109359	9.24%
2026-04-14	17.11	16.73	-0.13	-0.77%	16.45	17.21	417136	69742	6.08%
2026-04-13	16.96	16.86	-0.26	-1.52%	16.75	17.39	395054	67120	5.76%
2026-04-10	17.50	17.12	-0.26	-1.50%	17.10	17.99	467613	81797	6.81%
2026-04-09	17.35	17.38	-0.26	-1.47%	17.10	17.83	464775	81207	6.77%
2026-04-08	16.96	17.64	1.14	6.91%	16.80	17.74	700882	121398	10.21%
2026-04-07	17.92	16.50	0.12	0.73%	16.43	18.38	726958	124965	10.59%
2026-04-03	16.88	16.38	-0.37	-2.21%	16.25	16.98	237600	39211	3.46%
2026-04-02	17.48	16.75	-0.98	-5.53%	16.58	17.70	356387	60592	5.19%
2026-04-01	17.80	17.73	0.36	2.07%	17.44	17.95	364750	64384	5.31%
2026-03-31	16.61	17.37	0.58	3.45%	16.41	17.62	574230	98641	8.37%
2026-03-30	16.17	16.79	0.35	2.13%	16.08	17.07	285429	47151	4.16%
2026-03-27	15.98	16.44	0.19	1.17%	15.96	16.86	264457	43278	3.85%
2026-03-26	16.94	16.25	-0.68	-4.02%	16.17	16.98	279731	46155	4.08%
2026-03-25	17.21	16.93	-0.17	-0.99%	16.85	17.70	422238	72522	6.15%
2026-03-24	16.78	17.10	0.69	4.20%	15.90	17.28	415318	68714	6.05%
2026-03-23	16.95	16.41	-1.08	-6.17%	16.24	17.37	382521	64127	5.57%
2026-03-20	17.97	17.49	-0.31	-1.74%	17.45	18.55	380270	68365	5.54%
2026-03-19	18.13	17.80	-0.87	-4.66%	17.58	18.39	452840	81015	6.60%
2026-03-18	18.42	18.67	0.26	1.41%	18.22	18.78	293083	54263	4.27%
2026-03-17	19.00	18.41	-0.51	-2.70%	18.35	19.10	316828	59165	4.62%
2026-03-16	19.36	18.92	-0.58	-2.97%	18.40	19.46	439935	82357	6.41%
2026-03-13	19.71	19.50	-0.14	-0.71%	19.21	20.40	521334	103670	7.60%
2026-03-12	20.17	19.64	-0.29	-1.46%	19.50	20.50	466677	92882	6.80%
2026-03-11	19.86	19.93	0.01	0.05%	19.61	20.66	742888	149555	10.82%
2026-03-10	18.80	19.92	1.86	10.30%	18.80	20.82	1080582	216458	15.74%
2026-03-09	17.57	18.06	0.06	0.33%	16.71	18.10	524540	90682	7.64%
2026-03-06	18.12	18.00	-0.22	-1.21%	17.81	18.33	217806	39305	3.17%
2026-03-05	18.38	18.22	0.23	1.28%	18.02	18.77	291990	53664	4.25%
2026-03-04	17.58	17.99	0.16	0.90%	17.31	18.60	414014	74666	6.03%
2026-03-03	18.93	17.83	-1.10	-5.81%	17.74	19.04	532056	97102	7.75%
2026-03-02	19.36	18.93	-0.50	-2.57%	18.87	19.36	496316	94516	7.23%
2026-02-27	18.96	19.43	0.43	2.26%	18.59	19.77	633516	122006	9.23%
2026-02-26	18.56	19.00	0.35	1.88%	18.10	19.18	616106	115310	8.98%
2026-02-25	18.50	18.65	0.03	0.16%	18.30	19.28	970426	182717	14.14%
2026-02-24	16.52	18.62	2.83	17.92%	16.25	18.95	1370734	248546	19.97%
2026-02-13	15.61	15.79	0.04	0.25%	15.61	15.99	148623	23577	2.17%
2026-02-12	15.62	15.75	0.13	0.83%	15.61	15.99	155701	24605	2.27%
2026-02-11	15.82	15.62	-0.25	-1.58%	15.62	16.05	150518	23805	2.19%
2026-02-10	15.98	15.87	-0.11	-0.69%	15.86	16.32	143058	22890	2.08%
2026-02-09	16.10	15.98	0.14	0.88%	15.84	16.14	134352	21465	1.96%
2026-02-06	15.68	15.84	-0.05	-0.31%	15.60	16.06	138408	21943	2.02%
2026-02-05	16.27	15.89	-0.60	-3.64%	15.72	16.35	261137	41655	3.80%
2026-02-04	16.74	16.49	-0.27	-1.61%	16.30	17.35	272223	45607	3.97%
2026-02-03	16.06	16.76	0.94	5.94%	15.86	16.88	328077	53767	4.78%
2026-02-02	16.11	15.82	-0.57	-3.48%	15.82	16.53	307701	49554	4.48%
2026-01-30	16.80	16.39	-0.43	-2.56%	15.81	16.97	447167	72500	6.51%
2026-01-29	17.74	16.82	-1.08	-6.03%	16.81	18.13	545674	94564	7.95%
2026-01-28	17.90	17.90	0.01	0.06%	17.28	17.92	354846	62522	5.17%
2026-01-27	18.06	17.89	-0.22	-1.21%	17.00	18.09	403991	70933	5.89%