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
2025-09-15	18.00	17.21	-0.49	-2.77%	17.18	18.13	518093	90836	7.55%
2025-09-12	18.31	17.70	-0.73	-3.96%	17.55	18.32	687988	123256	10.02%
2025-09-11	17.90	18.43	0.43	2.39%	17.11	18.74	991678	178708	14.45%
2025-09-10	18.38	18.00	-0.20	-1.10%	17.90	19.40	940444	175141	13.70%
2025-09-09	20.00	18.20	-2.53	-12.20%	18.14	20.11	1396008	264633	20.34%
2025-09-08	20.18	20.73	1.47	7.63%	19.65	22.05	1622993	335202	23.65%
2025-09-05	19.30	19.26	0.66	3.55%	17.18	19.62	1422367	263505	20.72%
2025-09-04	19.19	18.60	0.70	3.91%	18.19	20.88	1652137	323670	24.07%
2025-09-03	17.22	17.90	0.90	5.29%	16.91	18.65	1005250	178818	14.65%
2025-09-02	19.02	17.00	-1.85	-9.81%	16.95	19.07	1092362	192137	15.92%
2025-09-01	18.30	18.85	0.61	3.34%	17.91	18.88	1094618	202233	15.95%
2025-08-29	17.93	18.24	0.49	2.76%	17.68	18.49	1046787	189365	15.25%
2025-08-28	17.10	17.75	0.52	3.02%	16.95	17.78	939474	163816	13.69%
2025-08-27	18.36	17.23	-1.05	-5.74%	17.16	18.97	1298080	233983	18.91%
2025-08-26	18.00	18.28	-0.36	-1.93%	17.80	19.78	1438992	269598	20.97%
2025-08-25	17.55	18.64	0.95	5.37%	17.06	19.43	1497723	276029	21.82%
2025-08-22	17.02	17.69	0.46	2.67%	16.76	18.26	1568681	275398	22.85%
2025-08-21	17.80	17.23	-1.03	-5.64%	16.76	18.29	1545408	270593	22.52%
2025-08-20	17.18	18.26	1.28	7.54%	17.18	19.53	2011588	363819	29.31%
2025-08-19	14.00	16.98	2.83	20.00%	13.89	16.98	1812015	283854	26.40%
2025-08-18	13.80	14.15	0.42	3.06%	13.59	14.60	973568	137966	14.18%
2025-08-15	13.21	13.73	0.42	3.16%	13.04	14.04	1022940	138863	14.90%
2025-08-14	13.51	13.31	0.39	3.02%	13.08	14.12	1310854	176784	19.10%
2025-08-13	12.43	12.92	0.55	4.45%	12.33	12.96	805694	102171	11.74%
2025-08-12	12.34	12.37	0.08	0.65%	12.18	12.59	571752	70775	8.33%
2025-08-11	12.01	12.29	0.37	3.10%	12.00	12.47	544804	66752	7.94%
2025-08-08	12.05	11.92	-0.10	-0.83%	11.78	12.08	380021	45256	5.54%
2025-08-07	11.91	12.02	0.09	0.75%	11.88	12.45	617452	74942	9.00%
2025-08-06	11.52	11.93	0.34	2.93%	11.46	12.18	572808	68185	8.35%
2025-08-05	11.46	11.59	0.09	0.78%	11.42	11.65	268725	31039	3.92%
2025-08-04	11.22	11.50	0.15	1.32%	11.19	11.55	276783	31554	4.03%
2025-08-01	11.33	11.35	0.00	0.00%	11.20	11.59	266179	30319	3.88%
2025-07-31	11.25	11.35	-0.01	-0.09%	11.25	11.58	352161	40276	5.13%
2025-07-30	11.66	11.36	-0.36	-3.07%	11.24	11.73	354837	40438	5.17%
2025-07-29	11.85	11.72	-0.22	-1.84%	11.56	11.85	355147	41440	5.17%
2025-07-28	11.42	11.94	0.39	3.38%	11.42	12.04	641859	75854	9.35%
2025-07-25	11.26	11.55	0.24	2.12%	11.13	11.61	530818	60746	7.73%
2025-07-24	11.08	11.31	0.23	2.08%	11.08	11.36	265778	29958	3.87%
2025-07-23	11.31	11.08	-0.16	-1.42%	11.02	11.33	216102	24054	3.15%
2025-07-22	11.46	11.24	-0.22	-1.92%	11.08	11.51	322798	36354	4.70%
2025-07-21	11.37	11.46	0.06	0.53%	11.25	11.52	227187	25928	3.31%
2025-07-18	11.41	11.40	-0.07	-0.61%	11.35	11.58	309824	35507	4.51%
2025-07-17	11.22	11.47	0.20	1.77%	11.11	11.63	346796	39643	5.05%
2025-07-16	11.31	11.27	-0.18	-1.57%	11.15	11.52	340013	38505	4.95%
2025-07-15	11.15	11.45	0.33	2.97%	10.88	11.78	546588	61939	7.96%
2025-07-14	11.05	11.12	-0.07	-0.63%	11.01	11.25	243819	27076	3.55%
2025-07-11	11.49	11.19	-0.18	-1.58%	11.19	11.61	460063	52295	6.70%
2025-07-10	11.35	11.37	-0.03	-0.26%	11.30	11.50	274506	31285	4.00%
2025-07-09	11.80	11.40	-0.51	-4.28%	11.33	11.90	468153	54012	6.82%
2025-07-08	11.33	11.91	0.57	5.03%	11.27	12.09	534578	62908	7.79%
2025-07-07	11.56	11.34	-0.34	-2.91%	11.27	11.65	371076	42215	5.41%
2025-07-04	12.33	11.68	-0.97	-7.67%	11.67	12.40	807052	96653	11.76%
2025-07-03	11.79	12.65	1.08	9.33%	11.65	12.77	952446	116101	13.88%
2025-07-02	12.09	11.57	-0.09	-0.77%	11.49	12.28	533401	62946	7.77%
2025-07-01	11.47	11.66	0.09	0.78%	11.36	11.74	338804	39109	4.94%
2025-06-30	11.19	11.57	0.37	3.30%	11.18	11.76	454913	52603	6.63%
2025-06-27	11.20	11.20	-0.02	-0.18%	11.17	11.42	277106	31280	4.04%
2025-06-26	11.32	11.22	-0.28	-2.43%	11.18	11.38	361087	40753	5.26%
2025-06-25	11.41	11.50	0.09	0.79%	11.25	11.75	454648	52174	6.62%
2025-06-24	11.22	11.41	0.15	1.33%	11.10	11.48	434763	49300	6.33%
2025-06-23	10.87	11.26	0.40	3.68%	10.72	11.41	507881	56727	7.40%
2025-06-20	10.94	10.86	-0.17	-1.54%	10.82	11.53	500484	55951	7.29%
2025-06-19	10.78	11.03	0.22	2.04%	10.68	11.59	758484	85186	11.05%
2025-06-18	10.46	10.81	0.31	2.95%	10.18	10.82	464172	48646	6.76%
2025-06-17	10.15	10.50	0.34	3.35%	10.11	10.66	433176	45524	6.31%
2025-06-16	10.00	10.16	0.07	0.69%	10.00	10.25	155560	15811	2.27%
2025-06-13	10.33	10.09	-0.37	-3.54%	9.98	10.33	346940	35180	5.05%
2025-06-12	10.61	10.46	-0.22	-2.06%	10.40	10.70	283459	29803	4.13%
2025-06-11	10.34	10.68	0.28	2.69%	10.34	10.76	340709	36195	4.96%
2025-06-10	10.64	10.40	-0.46	-4.24%	10.26	10.68	477089	49645	6.95%
2025-06-09	10.73	10.86	0.22	2.07%	10.68	11.07	402680	44005	5.87%