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
2026-03-20	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%
2026-03-17	2.85	2.89	0.03	1.05%	2.84	2.97	573026	16699	3.67%
2026-03-16	2.84	2.86	0.01	0.35%	2.82	2.92	297208	8508	1.90%
2026-03-13	2.82	2.85	0.02	0.71%	2.81	2.92	414104	11931	2.65%
2026-03-12	2.88	2.83	-0.04	-1.39%	2.82	2.90	355989	10161	2.28%
2026-03-11	2.91	2.87	-0.04	-1.37%	2.85	2.92	457512	13157	2.93%
2026-03-10	2.92	2.91	-0.06	-2.02%	2.89	2.97	532469	15545	3.41%
2026-03-09	3.02	2.97	0.01	0.34%	2.93	3.10	696009	20943	4.46%
2026-03-06	2.93	2.96	0.01	0.34%	2.91	2.99	411989	12104	2.64%
2026-03-05	2.92	2.95	0.06	2.08%	2.86	2.99	683093	20014	4.37%
2026-03-04	2.96	2.89	-0.11	-3.67%	2.84	3.01	994366	28912	6.37%
2026-03-03	2.94	3.00	0.05	1.69%	2.94	3.16	1628982	49530	10.43%
2026-03-02	2.97	2.95	0.03	1.03%	2.87	3.01	553210	16247	3.54%
2026-02-27	2.92	2.92	0.00	0.00%	2.89	2.93	187060	5445	1.20%
2026-02-26	2.94	2.92	-0.03	-1.02%	2.88	2.97	265124	7737	1.70%
2026-02-25	2.90	2.95	0.05	1.72%	2.89	2.95	388637	11386	2.49%
2026-02-24	2.88	2.90	0.07	2.47%	2.86	2.91	348968	10103	2.23%
2026-02-13	2.83	2.83	0.00	0.00%	2.82	2.86	203520	5785	1.30%
2026-02-12	2.84	2.83	-0.01	-0.35%	2.81	2.86	174160	4942	1.12%
2026-02-11	2.85	2.84	-0.02	-0.70%	2.83	2.87	188415	5365	1.21%
2026-02-10	2.82	2.86	0.03	1.06%	2.81	2.88	289018	8265	1.85%
2026-02-09	2.79	2.83	0.07	2.54%	2.78	2.83	196444	5522	1.26%
2026-02-06	2.70	2.76	0.04	1.47%	2.68	2.78	194263	5351	1.24%
2026-02-05	2.72	2.72	-0.02	-0.73%	2.71	2.75	137382	3751	0.88%
2026-02-04	2.71	2.74	0.03	1.11%	2.69	2.75	174937	4764	1.12%
2026-02-03	2.69	2.71	0.05	1.88%	2.67	2.71	186919	5034	1.20%
2026-02-02	2.73	2.66	-0.09	-3.27%	2.66	2.76	215425	5813	1.38%
2026-01-30	2.81	2.75	-0.08	-2.83%	2.74	2.82	301631	8345	1.93%
2026-01-29	2.81	2.83	0.00	0.00%	2.77	2.86	302094	8543	1.93%
2026-01-28	2.81	2.83	-0.01	-0.35%	2.80	2.87	228595	6476	1.46%
2026-01-27	2.82	2.84	0.02	0.71%	2.75	2.84	231208	6465	1.48%
2026-01-26	2.88	2.82	-0.06	-2.08%	2.81	2.90	265152	7516	1.70%
2026-01-23	2.90	2.88	-0.04	-1.37%	2.86	2.91	338619	9747	2.17%
2026-01-22	2.88	2.92	0.03	1.04%	2.84	2.94	518523	14915	3.32%
2026-01-21	2.75	2.89	0.12	4.33%	2.71	2.97	725168	20921	4.64%
2026-01-20	2.78	2.77	0.01	0.36%	2.75	2.79	193765	5369	1.24%
2026-01-19	2.77	2.76	-0.04	-1.43%	2.75	2.79	254713	7044	1.63%
2026-01-16	2.83	2.80	0.02	0.72%	2.73	2.84	365872	10141	2.34%
2026-01-15	2.85	2.78	-0.10	-3.47%	2.77	2.86	450430	12625	2.88%
2026-01-14	2.78	2.88	0.12	4.35%	2.77	3.05	829565	24161	5.31%
2026-01-13	2.81	2.76	-0.04	-1.43%	2.76	2.83	442105	12344	2.83%
2026-01-12	2.71	2.80	0.09	3.32%	2.70	2.80	421248	11608	2.70%
2026-01-09	2.69	2.71	0.02	0.74%	2.67	2.71	245054	6605	1.57%
2026-01-08	2.64	2.69	0.04	1.51%	2.64	2.71	249589	6708	1.60%
2026-01-07	2.70	2.65	-0.05	-1.85%	2.64	2.70	244242	6490	1.56%
2026-01-06	2.64	2.70	0.05	1.89%	2.64	2.70	267812	7183	1.72%
2026-01-05	2.62	2.65	0.04	1.53%	2.62	2.66	227759	6015	1.46%
2025-12-31	2.59	2.61	0.02	0.77%	2.55	2.62	202682	5239	1.30%
2025-12-30	2.58	2.59	0.00	0.00%	2.56	2.61	151562	3929	0.97%
2025-12-29	2.61	2.59	-0.03	-1.15%	2.57	2.62	126009	3271	0.81%
2025-12-26	2.64	2.62	-0.02	-0.76%	2.61	2.66	167665	4399	1.07%
2025-12-25	2.62	2.64	0.02	0.76%	2.59	2.65	166475	4367	1.07%
2025-12-24	2.58	2.62	0.04	1.55%	2.58	2.62	125320	3263	0.80%
2025-12-23	2.64	2.58	-0.06	-2.27%	2.58	2.65	143018	3719	0.92%
2025-12-22	2.64	2.64	0.01	0.38%	2.63	2.66	132745	3516	0.85%
2025-12-19	2.57	2.63	0.05	1.94%	2.57	2.65	175364	4584	1.32%
2025-12-18	2.55	2.58	0.00	0.00%	2.54	2.61	169424	4389	1.28%
2025-12-17	2.57	2.58	0.00	0.00%	2.48	2.59	258566	6550	1.95%
2025-12-16	2.61	2.58	-0.04	-1.53%	2.55	2.62	184611	4759	1.39%
2025-12-15	2.65	2.62	-0.05	-1.87%	2.61	2.67	213456	5618	1.61%
2025-12-12	2.73	2.67	-0.08	-2.91%	2.67	2.74	243122	6530	1.84%