安控科技 (300370) - 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
2026-06-25	2.10	2.08	-0.02	-0.95%	2.04	2.11	202065	4185	1.29%
2026-06-24	2.18	2.10	-0.09	-4.11%	2.06	2.19	290042	6108	1.86%
2026-06-23	2.16	2.19	0.01	0.46%	2.16	2.26	236695	5246	1.52%
2026-06-22	2.21	2.18	-0.03	-1.36%	2.11	2.22	227382	4882	1.46%
2026-06-18	2.16	2.21	0.04	1.84%	2.11	2.23	231094	5050	1.48%
2026-06-17	2.23	2.17	-0.07	-3.13%	2.15	2.23	230983	5030	1.48%
2026-06-16	2.28	2.24	-0.04	-1.75%	2.21	2.29	253946	5664	1.63%
2026-06-15	2.30	2.28	-0.01	-0.44%	2.26	2.37	226367	5214	1.45%
2026-06-12	2.30	2.29	0.00	0.00%	2.25	2.36	211065	4860	1.35%
2026-06-11	2.34	2.29	-0.07	-2.97%	2.25	2.36	242109	5541	1.55%
2026-06-10	2.42	2.36	-0.07	-2.88%	2.33	2.43	275372	6520	1.76%
2026-06-09	2.50	2.43	-0.05	-2.02%	2.40	2.50	240070	5847	1.54%
2026-06-08	2.39	2.48	0.02	0.81%	2.36	2.59	447533	11234	2.87%
2026-06-05	2.50	2.46	-0.05	-1.99%	2.44	2.54	279863	6930	1.79%
2026-06-04	2.53	2.51	-0.04	-1.57%	2.47	2.60	321237	8093	2.06%
2026-06-03	2.46	2.55	0.08	3.24%	2.44	2.58	413327	10499	2.65%
2026-06-02	2.46	2.47	0.03	1.23%	2.39	2.52	296505	7240	1.90%
2026-06-01	2.35	2.44	0.09	3.83%	2.33	2.46	284205	6906	1.82%
2026-05-29	2.44	2.35	-0.07	-2.89%	2.33	2.44	221837	5283	1.42%
2026-05-28	2.36	2.42	0.06	2.54%	2.34	2.44	243215	5828	1.56%
2026-05-27	2.43	2.36	-0.08	-3.28%	2.34	2.44	234925	5579	1.50%
2026-05-26	2.49	2.44	-0.06	-2.40%	2.40	2.52	223126	5463	1.43%
2026-05-25	2.49	2.50	0.01	0.40%	2.45	2.55	210106	5239	1.35%
2026-05-22	2.48	2.49	0.05	2.05%	2.41	2.49	220510	5406	1.41%
2026-05-21	2.53	2.44	-0.09	-3.56%	2.43	2.58	268935	6756	1.72%
2026-05-20	2.58	2.53	-0.08	-3.07%	2.52	2.60	218656	5570	1.40%
2026-05-19	2.56	2.61	0.04	1.56%	2.55	2.61	264980	6847	1.70%
2026-05-18	2.53	2.57	0.02	0.78%	2.50	2.59	313259	7941	2.01%
2026-05-15	2.55	2.55	0.01	0.39%	2.50	2.59	251527	6399	1.61%
2026-05-14	2.64	2.54	-0.10	-3.79%	2.54	2.66	321842	8339	2.06%
2026-05-13	2.59	2.64	0.04	1.54%	2.57	2.65	415734	10866	2.66%
2026-05-12	2.62	2.60	-0.02	-0.76%	2.58	2.69	423008	11105	2.71%
2026-05-11	2.62	2.62	0.01	0.38%	2.58	2.64	258078	6740	1.65%
2026-05-08	2.60	2.61	0.02	0.77%	2.57	2.62	280545	7264	1.80%
2026-05-07	2.61	2.59	-0.03	-1.15%	2.58	2.62	237450	6158	1.52%
2026-05-06	2.59	2.62	0.04	1.55%	2.58	2.63	281135	7329	1.80%
2026-04-30	2.59	2.58	0.00	0.00%	2.57	2.60	171697	4428	1.10%
2026-04-29	2.55	2.58	0.04	1.57%	2.52	2.60	272490	7040	1.75%
2026-04-28	2.56	2.54	-0.04	-1.55%	2.53	2.61	271500	6959	1.74%
2026-04-27	2.55	2.58	0.08	3.20%	2.51	2.59	366784	9379	2.35%
2026-04-24	2.46	2.50	0.04	1.63%	2.46	2.61	307788	7745	1.97%
2026-04-23	2.49	2.46	-0.04	-1.60%	2.45	2.51	152716	3772	0.98%
2026-04-22	2.48	2.50	0.01	0.40%	2.46	2.51	171007	4253	1.10%
2026-04-21	2.50	2.49	-0.02	-0.80%	2.47	2.51	146028	3627	0.94%
2026-04-20	2.50	2.51	0.00	0.00%	2.50	2.52	159054	3987	1.02%
2026-04-17	2.55	2.51	-0.04	-1.57%	2.50	2.56	177223	4456	1.13%
2026-04-16	2.50	2.55	0.05	2.00%	2.49	2.57	192122	4865	1.23%
2026-04-15	2.56	2.50	-0.05	-1.96%	2.50	2.56	171204	4315	1.10%
2026-04-14	2.58	2.55	-0.01	-0.39%	2.52	2.59	193112	4910	1.24%
2026-04-13	2.54	2.56	0.02	0.79%	2.52	2.57	173337	4406	1.11%
2026-04-10	2.55	2.54	0.01	0.40%	2.53	2.60	225804	5797	1.45%
2026-04-09	2.58	2.53	-0.07	-2.69%	2.52	2.60	214027	5467	1.37%
2026-04-08	2.54	2.60	0.11	4.42%	2.52	2.60	278224	7140	1.78%
2026-04-07	2.45	2.49	0.06	2.47%	2.41	2.50	205695	5087	1.32%
2026-04-03	2.52	2.43	-0.10	-3.95%	2.42	2.54	254793	6267	1.63%
2026-04-02	2.59	2.53	-0.05	-1.94%	2.51	2.59	194367	4949	1.24%
2026-04-01	2.60	2.58	0.02	0.78%	2.56	2.62	228809	5898	1.47%
2026-03-31	2.64	2.56	-0.08	-3.03%	2.56	2.66	287219	7484	1.84%
2026-03-30	2.66	2.64	-0.05	-1.86%	2.60	2.70	251904	6621	1.61%
2026-03-27	2.61	2.69	0.04	1.51%	2.60	2.70	178292	4769	1.14%
2026-03-26	2.72	2.65	-0.08	-2.93%	2.63	2.76	271299	7282	1.74%
2026-03-25	2.69	2.73	0.03	1.11%	2.67	2.75	278804	7579	1.79%
2026-03-24	2.66	2.70	0.11	4.25%	2.58	2.70	323165	8530	2.07%
2026-03-23	2.68	2.59	-0.13	-4.78%	2.57	2.73	522256	13815	3.34%
2026-03-20	2.82	2.72	-0.11	-3.89%	2.71	2.88	514238	14214	3.29%
2026-03-19	2.82	2.83	-0.01	-0.35%	2.79	2.89	471971	13418	3.02%
2026-03-18	2.89	2.84	-0.05	-1.73%	2.80	2.92	398063	11334	2.55%