中安科 (600654) - 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
2026-09-01	3.34	3.49	0.13	3.87%	3.34	3.58	2231563	77180	9.63%
2026-08-31	3.41	3.36	-0.27	-7.44%	3.28	3.49	2731778	91690	11.79%
2026-08-28	3.63	3.63	0.33	10.00%	3.62	3.63	1165952	42323	5.03%
2026-08-27	3.10	3.30	0.30	10.00%	3.05	3.30	1012542	32640	4.37%
2026-08-26	2.95	3.00	0.03	1.01%	2.93	3.02	573620	17183	2.48%
2026-08-25	2.86	2.97	0.10	3.48%	2.84	3.04	679546	20043	2.93%
2026-08-24	2.85	2.87	0.02	0.70%	2.83	2.90	394879	11308	1.70%
2026-08-21	2.84	2.85	0.00	0.00%	2.79	2.86	309027	8743	1.33%
2026-08-20	2.80	2.85	0.05	1.79%	2.80	2.87	369029	10481	1.59%
2026-08-19	2.89	2.80	-0.11	-3.78%	2.79	2.92	562633	15984	2.43%
2026-08-18	2.93	2.91	-0.04	-1.36%	2.88	2.97	543479	15812	2.35%
2026-08-17	2.92	2.95	0.02	0.68%	2.87	2.96	459912	13417	1.98%
2026-08-14	2.96	2.93	-0.02	-0.68%	2.87	2.98	626174	18293	2.70%
2026-08-13	3.03	2.95	-0.08	-2.64%	2.95	3.08	720473	21763	3.11%
2026-08-12	2.98	3.03	0.02	0.66%	2.97	3.06	672116	20303	2.90%
2026-08-11	2.95	3.01	0.04	1.35%	2.93	3.04	867240	26061	3.74%
2026-08-10	2.91	2.97	-0.02	-0.67%	2.85	2.99	995254	29248	4.29%
2026-08-07	3.10	2.99	0.02	0.67%	2.91	3.23	1583251	47823	6.83%
2026-08-06	2.97	2.97	-0.01	-0.34%	2.91	3.00	686056	20288	2.96%
2026-08-05	2.97	2.98	0.02	0.68%	2.94	3.02	698773	20830	3.02%
2026-08-04	2.95	2.96	0.03	1.02%	2.95	3.00	657594	19562	2.84%
2026-08-03	2.88	2.93	0.04	1.38%	2.87	2.93	504753	14664	2.18%
2026-07-31	2.84	2.89	0.08	2.85%	2.83	2.92	840089	24280	3.63%
2026-07-30	2.87	2.81	-0.09	-3.10%	2.80	2.98	939647	27058	4.05%
2026-07-29	2.86	2.90	0.02	0.69%	2.82	2.91	779463	22424	3.36%
2026-07-28	2.80	2.88	0.06	2.13%	2.76	2.89	973620	27803	4.20%
2026-07-27	2.79	2.82	0.03	1.08%	2.74	2.83	734518	20603	3.17%
2026-07-24	2.76	2.79	-0.02	-0.71%	2.70	2.81	803101	22151	3.47%
2026-07-23	2.76	2.81	-0.01	-0.35%	2.76	2.84	893738	24949	3.86%
2026-07-22	2.66	2.82	0.14	5.22%	2.64	2.94	1533438	42922	6.62%
2026-07-21	2.59	2.68	0.09	3.47%	2.54	2.68	757791	19877	3.27%
2026-07-20	2.55	2.59	0.04	1.57%	2.53	2.65	637542	16567	2.75%
2026-07-17	2.66	2.55	-0.12	-4.49%	2.52	2.71	627091	16307	2.71%
2026-07-16	2.62	2.67	0.02	0.75%	2.59	2.72	593894	15862	2.56%
2026-07-15	2.55	2.65	0.09	3.52%	2.55	2.65	650098	16994	2.81%
2026-07-14	2.51	2.56	0.03	1.19%	2.46	2.58	513913	12989	2.22%
2026-07-13	2.66	2.53	-0.14	-5.24%	2.50	2.69	755572	19366	3.26%
2026-07-10	2.56	2.67	0.07	2.69%	2.55	2.74	748058	20018	3.23%
2026-07-09	2.62	2.60	-0.01	-0.38%	2.52	2.64	556780	14367	2.40%
2026-07-08	2.57	2.61	0.04	1.56%	2.52	2.63	504569	13055	2.18%
2026-07-07	2.65	2.57	-0.10	-3.75%	2.56	2.67	413455	10782	1.78%
2026-07-06	2.69	2.67	-0.05	-1.84%	2.65	2.75	413505	11115	1.78%
2026-07-03	2.69	2.72	0.02	0.74%	2.67	2.75	516084	13990	2.23%
2026-07-02	2.74	2.70	-0.05	-1.82%	2.69	2.89	720451	19969	3.11%
2026-07-01	2.65	2.75	0.09	3.38%	2.65	2.78	641123	17541	2.77%
2026-06-30	2.63	2.66	0.06	2.31%	2.59	2.68	567872	15060	2.45%
2026-06-29	2.60	2.60	-0.01	-0.38%	2.53	2.63	563857	14541	2.43%
2026-06-26	2.68	2.61	-0.10	-3.69%	2.61	2.72	582742	15407	2.51%
2026-06-25	2.77	2.71	-0.05	-1.81%	2.69	2.80	528114	14386	2.28%
2026-06-24	2.89	2.76	-0.13	-4.50%	2.72	2.89	754501	20961	3.26%
2026-06-23	2.85	2.89	0.02	0.70%	2.83	2.94	657756	19093	2.84%
2026-06-22	2.86	2.87	0.01	0.35%	2.76	2.87	609949	17132	2.63%
2026-06-18	2.89	2.86	-0.04	-1.38%	2.84	2.92	460592	13237	1.99%
2026-06-17	2.95	2.90	-0.05	-1.69%	2.87	2.96	419935	12209	1.81%
2026-06-16	2.92	2.95	0.02	0.68%	2.85	2.97	526767	15342	2.27%
2026-06-15	2.89	2.93	0.06	2.09%	2.88	3.00	551246	16203	2.38%
2026-06-12	2.88	2.87	0.02	0.70%	2.83	2.93	699251	20168	3.02%
2026-06-11	3.00	2.85	-0.19	-6.25%	2.83	3.01	849040	24498	3.66%
2026-06-10	3.02	3.04	-0.01	-0.33%	2.97	3.09	629326	19035	2.72%
2026-06-09	3.05	3.05	0.03	0.99%	3.01	3.08	527064	16056	2.27%
2026-06-08	3.12	3.02	-0.16	-5.03%	2.99	3.17	767962	23590	3.31%
2026-06-05	3.18	3.18	0.00	0.00%	3.11	3.23	639902	20309	2.76%
2026-06-04	3.21	3.18	-0.06	-1.85%	3.15	3.28	592048	18940	2.55%
2026-06-03	3.22	3.24	0.00	0.00%	3.21	3.29	505400	16457	2.18%
2026-06-02	3.35	3.24	-0.09	-2.70%	3.19	3.36	635328	20611	2.74%
2026-06-01	3.29	3.33	0.05	1.52%	3.25	3.36	632270	21079	2.73%
2026-05-29	3.42	3.28	-0.13	-3.81%	3.26	3.43	740764	24699	3.20%
2026-05-28	3.35	3.41	0.07	2.10%	3.33	3.44	732571	24781	3.16%
2026-05-27	3.41	3.34	-0.11	-3.19%	3.31	3.47	690871	23305	2.98%
2026-05-26	3.50	3.45	-0.08	-2.27%	3.38	3.51	714655	24516	3.08%
2026-05-25	3.59	3.53	-0.05	-1.40%	3.50	3.63	658526	23306	2.84%