安硕信息 (300380) - 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
2026-06-22	30.15	33.63	3.20	10.52%	29.55	34.00	80806	25833	6.34%
2026-06-18	30.75	30.43	-0.45	-1.46%	30.21	31.06	22466	6852	1.76%
2026-06-17	30.60	30.88	-0.02	-0.06%	30.60	31.19	22011	6804	1.73%
2026-06-16	30.82	30.90	-0.07	-0.23%	30.57	31.48	33785	10454	2.65%
2026-06-15	29.93	30.97	0.88	2.92%	29.93	32.18	52503	16351	4.12%
2026-06-12	28.39	30.09	1.77	6.25%	28.39	30.69	51381	15312	4.03%
2026-06-11	29.30	28.32	-1.25	-4.23%	27.95	29.36	25974	7363	2.04%
2026-06-10	29.75	29.57	-0.67	-2.22%	29.01	30.26	21252	6285	1.67%
2026-06-09	30.00	30.24	0.50	1.68%	29.46	30.47	21395	6422	1.68%
2026-06-08	29.61	29.74	-0.92	-3.00%	29.17	30.64	26386	7912	2.07%
2026-06-05	30.78	30.66	-0.12	-0.39%	30.30	31.24	21077	6481	1.65%
2026-06-04	31.61	30.78	-1.17	-3.66%	30.49	32.10	33845	10519	2.66%
2026-06-03	33.03	31.95	-1.42	-4.26%	31.70	33.68	44855	14575	3.52%
2026-06-02	34.00	33.47	-0.39	-1.15%	32.77	34.25	29651	9865	2.33%
2026-06-01	33.01	33.86	0.88	2.67%	32.80	34.60	31139	10580	2.44%
2026-05-29	34.44	32.98	-1.46	-4.24%	32.78	34.77	26873	9013	2.11%
2026-05-28	33.98	34.44	0.42	1.23%	32.60	34.86	37068	12487	2.91%
2026-05-27	35.04	34.02	-1.32	-3.74%	33.72	35.46	27466	9422	2.16%
2026-05-26	35.02	35.34	-0.06	-0.17%	34.48	35.80	33197	11682	2.61%
2026-05-25	35.26	35.40	0.14	0.40%	34.83	36.47	28409	10089	2.23%
2026-05-22	36.11	35.26	-0.96	-2.65%	34.72	36.40	40911	14393	3.21%
2026-05-21	36.95	36.22	-0.23	-0.63%	36.03	38.08	64315	23982	5.05%
2026-05-20	36.70	36.45	-0.50	-1.35%	36.20	37.19	26716	9769	2.10%
2026-05-19	36.43	36.95	0.52	1.43%	36.36	37.06	27968	10279	2.20%
2026-05-18	36.06	36.43	0.24	0.66%	36.02	36.67	23549	8576	1.85%
2026-05-15	36.90	36.19	-0.82	-2.22%	36.04	37.30	37151	13576	2.92%
2026-05-14	37.31	37.01	-0.14	-0.38%	36.08	37.97	51682	19151	4.06%
2026-05-13	37.39	37.15	0.12	0.32%	36.66	37.49	30915	11439	2.43%
2026-05-12	37.48	37.03	-0.60	-1.59%	36.84	37.62	34949	13002	2.74%
2026-05-11	37.75	37.63	0.07	0.19%	37.14	38.20	50440	18986	3.96%
2026-05-08	37.50	37.56	0.01	0.03%	37.29	37.90	39323	14775	3.09%
2026-05-07	38.16	37.55	-0.45	-1.18%	37.36	38.83	59580	22491	4.68%
2026-05-06	37.21	38.00	0.51	1.36%	37.21	38.92	89993	34336	7.07%
2026-04-30	36.02	37.49	2.02	5.69%	35.63	40.95	106151	40388	8.33%
2026-04-29	34.56	35.47	2.55	7.75%	34.00	35.93	71637	25388	5.62%
2026-04-28	34.21	32.92	-1.16	-3.40%	32.80	34.34	25138	8365	1.97%
2026-04-27	33.32	34.08	0.76	2.28%	32.90	34.10	22104	7433	1.74%
2026-04-24	33.54	33.32	-0.47	-1.39%	32.82	33.71	19925	6606	1.56%
2026-04-23	34.60	33.79	-0.90	-2.59%	33.53	34.77	25063	8494	1.97%
2026-04-22	34.19	34.69	0.38	1.11%	33.84	34.85	24693	8511	1.94%
2026-04-21	34.97	34.31	-0.66	-1.89%	34.01	35.05	23238	7953	1.82%
2026-04-20	34.60	34.97	0.21	0.60%	34.60	35.21	17019	5954	1.34%
2026-04-17	35.00	34.76	-0.38	-1.08%	34.46	35.03	19455	6758	1.53%
2026-04-16	34.71	35.14	0.71	2.06%	34.34	35.28	24822	8669	1.95%
2026-04-15	35.30	34.43	-0.75	-2.13%	34.27	35.45	19028	6604	1.49%
2026-04-14	35.20	35.18	0.35	1.00%	34.71	35.66	17893	6270	1.40%
2026-04-13	34.87	34.83	-0.32	-0.91%	34.65	35.29	19270	6733	1.51%
2026-04-10	34.99	35.15	0.81	2.36%	34.75	35.96	37015	13091	2.91%
2026-04-09	35.02	34.34	-1.28	-3.59%	34.16	35.24	26377	9119	2.07%
2026-04-08	34.29	35.62	2.12	6.33%	34.15	35.70	34159	12011	2.68%
2026-04-07	32.93	33.50	0.50	1.52%	32.93	33.70	16760	5603	1.32%
2026-04-03	33.99	33.00	-0.73	-2.16%	32.97	34.15	17941	5964	1.41%
2026-04-02	35.20	33.73	-1.57	-4.45%	33.50	35.23	25788	8796	2.02%
2026-04-01	35.40	35.30	0.47	1.35%	34.92	35.50	15864	5587	1.25%
2026-03-31	35.20	34.83	-0.52	-1.47%	34.69	36.10	18126	6423	1.42%
2026-03-30	35.30	35.35	-0.17	-0.48%	34.36	35.52	15314	5358	1.20%
2026-03-27	35.09	35.52	0.43	1.23%	34.80	35.80	15046	5332	1.18%
2026-03-26	36.20	35.09	-1.37	-3.76%	35.04	36.39	20380	7238	1.60%
2026-03-25	36.39	36.46	-0.10	-0.27%	36.18	36.86	23446	8565	1.84%
2026-03-24	36.56	36.56	0.38	1.05%	35.45	36.70	26481	9539	2.08%
2026-03-23	35.00	36.18	-0.04	-0.11%	34.90	37.30	41066	14887	3.22%
2026-03-20	38.10	36.22	-1.67	-4.41%	36.18	38.23	28996	10667	2.28%
2026-03-19	37.65	37.89	-0.24	-0.63%	37.50	38.40	21343	8105	1.68%
2026-03-18	37.91	38.13	0.45	1.19%	37.38	38.38	19979	7571	1.57%
2026-03-17	37.85	37.68	-0.17	-0.45%	37.65	38.70	25881	9879	2.03%
2026-03-16	36.88	37.85	1.07	2.91%	36.69	37.85	23799	8890	1.87%