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
2026-05-07	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%
2026-03-13	37.50	36.78	-0.94	-2.49%	36.70	37.66	18099	6716	1.42%
2026-03-12	38.00	37.72	-0.34	-0.89%	37.53	38.18	15457	5836	1.21%
2026-03-11	38.38	38.06	-0.19	-0.50%	37.76	38.62	18369	6997	1.44%
2026-03-10	38.22	38.25	0.35	0.92%	37.95	38.80	19552	7496	1.54%
2026-03-09	37.70	37.90	-0.23	-0.60%	37.11	38.20	22372	8399	1.76%
2026-03-06	37.00	38.13	1.01	2.72%	36.87	38.17	23061	8719	1.81%
2026-03-05	38.01	37.12	0.13	0.35%	37.03	38.10	16576	6194	1.30%
2026-03-04	36.45	36.99	0.31	0.85%	36.36	37.37	24841	9175	1.95%
2026-03-03	38.64	36.68	-1.97	-5.10%	36.66	39.10	37572	14243	2.95%
2026-03-02	40.19	38.65	-2.27	-5.55%	38.31	40.19	48004	18705	3.77%
2026-02-27	40.38	40.92	0.49	1.21%	40.30	41.09	22880	9336	1.80%
2026-02-26	40.99	40.43	-0.53	-1.29%	40.38	41.18	22700	9214	1.78%
2026-02-25	40.60	40.96	0.21	0.52%	40.60	41.36	18496	7607	1.45%
2026-02-24	41.39	40.75	-0.17	-0.42%	40.52	41.50	16850	6875	1.32%
2026-02-13	40.85	40.92	0.07	0.17%	40.00	41.70	23599	9716	1.85%
2026-02-12	41.22	40.85	-0.16	-0.39%	40.48	41.24	18917	7735	1.49%
2026-02-11	41.35	41.01	-0.27	-0.65%	41.01	41.50	13095	5399	1.03%
2026-02-10	41.50	41.28	-0.16	-0.39%	41.25	41.79	16499	6834	1.30%
2026-02-09	41.08	41.44	0.84	2.07%	40.90	41.58	23080	9533	1.81%
2026-02-06	40.50	40.60	-0.42	-1.02%	40.36	41.02	20006	8139	1.57%
2026-02-05	40.50	41.02	0.13	0.32%	40.50	41.44	27309	11197	2.14%
2026-02-04	40.69	40.89	0.14	0.34%	40.10	41.11	26945	10955	2.12%
2026-02-03	40.60	40.75	0.50	1.24%	40.16	40.75	17617	7141	1.38%
2026-02-02	40.37	40.25	-0.20	-0.49%	40.23	40.95	20315	8245	1.59%
2026-01-30	41.69	40.45	-1.36	-3.25%	40.34	41.69	33959	13827	2.67%
2026-01-29	41.45	41.81	-0.07	-0.17%	40.63	42.60	39787	16670	3.12%
2026-01-28	42.37	41.88	-0.49	-1.16%	41.88	42.86	33359	14104	2.62%