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
2026-08-21	2.16	2.19	0.01	0.46%	2.13	2.20	140884	3055	0.90%
2026-08-20	2.15	2.18	0.05	2.35%	2.14	2.19	175433	3805	1.12%
2026-08-19	2.22	2.13	-0.11	-4.91%	2.12	2.22	216279	4666	1.39%
2026-08-18	2.23	2.24	0.01	0.45%	2.21	2.25	198786	4430	1.27%
2026-08-17	2.21	2.23	0.04	1.83%	2.16	2.24	153706	3395	0.98%
2026-08-14	2.21	2.19	-0.02	-0.90%	2.15	2.22	177762	3869	1.14%
2026-08-13	2.25	2.21	-0.04	-1.78%	2.20	2.26	237114	5279	1.52%
2026-08-12	2.18	2.25	0.06	2.74%	2.17	2.27	326239	7241	2.09%
2026-08-11	2.17	2.19	0.03	1.39%	2.15	2.21	308919	6734	1.98%
2026-08-10	2.12	2.16	0.04	1.89%	2.09	2.17	243826	5211	1.56%
2026-08-07	2.16	2.12	-0.03	-1.40%	2.08	2.16	217637	4582	1.39%
2026-08-06	2.14	2.15	0.01	0.47%	2.12	2.18	289759	6230	1.86%
2026-08-05	2.14	2.14	0.00	0.00%	2.12	2.17	254892	5467	1.63%
2026-08-04	2.14	2.14	0.01	0.47%	2.11	2.16	320818	6848	2.05%
2026-08-03	2.08	2.13	0.05	2.40%	2.07	2.14	220397	4656	1.41%
2026-07-31	2.05	2.08	0.04	1.96%	2.05	2.10	212744	4416	1.36%
2026-07-30	2.06	2.04	-0.04	-1.92%	2.03	2.12	219431	4545	1.41%
2026-07-29	2.04	2.08	0.04	1.96%	2.03	2.09	236491	4897	1.51%
2026-07-28	2.01	2.04	0.02	0.99%	2.00	2.07	236361	4831	1.51%
2026-07-27	1.98	2.02	0.03	1.51%	1.97	2.03	180693	3630	1.16%
2026-07-24	2.01	1.99	-0.04	-1.97%	1.97	2.03	190868	3801	1.22%
2026-07-23	1.93	2.03	0.08	4.10%	1.93	2.03	279358	5548	1.79%
2026-07-22	1.95	1.95	-0.02	-1.02%	1.93	2.00	177217	3482	1.13%
2026-07-21	1.96	1.97	0.01	0.51%	1.89	1.98	248059	4796	1.59%
2026-07-20	1.98	1.96	-0.01	-0.51%	1.95	2.04	255819	5090	1.64%
2026-07-17	2.04	1.97	-0.08	-3.90%	1.94	2.08	281901	5645	1.81%
2026-07-16	2.04	2.05	-0.01	-0.49%	2.02	2.09	213836	4406	1.37%
2026-07-15	2.02	2.06	0.04	1.98%	2.01	2.10	284469	5866	1.82%
2026-07-14	1.96	2.02	0.05	2.54%	1.95	2.03	204332	4077	1.31%
2026-07-13	2.08	1.97	-0.11	-5.29%	1.97	2.12	306480	6165	1.96%
2026-07-10	2.01	2.08	0.07	3.48%	1.98	2.12	410596	8489	2.63%
2026-07-09	2.02	2.01	-0.03	-1.47%	1.96	2.06	228410	4562	1.46%
2026-07-08	1.99	2.04	0.06	3.03%	1.94	2.05	218040	4382	1.40%
2026-07-07	2.01	1.98	-0.04	-1.98%	1.96	2.03	156045	3099	1.00%
2026-07-06	2.08	2.02	-0.06	-2.88%	2.01	2.11	202844	4154	1.30%
2026-07-03	2.07	2.08	0.02	0.97%	2.05	2.11	264633	5507	1.69%
2026-07-02	2.10	2.06	-0.04	-1.90%	2.04	2.16	322276	6759	2.06%
2026-07-01	2.04	2.10	0.08	3.96%	2.03	2.15	390702	8203	2.50%
2026-06-30	2.00	2.02	0.02	1.00%	1.97	2.04	200372	4033	1.28%
2026-06-29	2.00	2.00	-0.02	-0.99%	1.94	2.04	233643	4644	1.50%
2026-06-26	2.06	2.02	-0.06	-2.88%	2.02	2.08	198757	4062	1.27%
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%