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
2026-05-07	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%
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%