安恒信息 (688023) - 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
2026-05-06	44.99	45.63	0.94	2.10%	44.99	46.32	30970	14178	3.04%
2026-04-30	45.70	44.69	-1.16	-2.53%	44.45	45.98	41265	18542	4.05%
2026-04-29	45.55	45.85	-0.17	-0.37%	45.54	46.53	29674	13665	2.92%
2026-04-28	50.01	46.02	-5.25	-10.24%	45.89	50.01	67439	31895	6.63%
2026-04-27	50.72	51.27	0.11	0.22%	49.26	51.28	28002	14123	2.75%
2026-04-24	50.00	51.16	0.81	1.61%	48.93	52.00	31167	15715	3.06%
2026-04-23	51.20	50.35	-0.88	-1.72%	50.11	51.77	19117	9682	1.88%
2026-04-22	50.00	51.23	1.03	2.05%	49.79	51.25	20377	10323	2.00%
2026-04-21	50.43	50.20	-0.67	-1.32%	49.60	50.59	20314	10140	2.00%
2026-04-20	50.70	50.87	0.00	0.00%	50.60	51.55	20316	10384	2.00%
2026-04-17	51.70	50.87	-0.52	-1.01%	50.61	51.70	24684	12581	2.43%
2026-04-16	51.04	51.39	0.79	1.56%	50.80	51.75	21261	10920	2.09%
2026-04-15	51.13	50.60	-0.32	-0.63%	50.50	51.76	23245	11870	2.28%
2026-04-14	50.98	50.92	0.44	0.87%	50.30	51.43	23751	12085	2.33%
2026-04-13	49.59	50.48	0.91	1.84%	48.96	50.80	22455	11292	2.21%
2026-04-10	49.14	49.57	0.83	1.70%	49.03	50.18	19847	9868	1.95%
2026-04-09	50.03	48.74	-2.14	-4.21%	48.55	50.45	29982	14782	2.95%
2026-04-08	49.00	50.88	3.53	7.46%	48.00	50.94	33226	16552	3.26%
2026-04-07	47.00	47.35	0.35	0.74%	47.00	47.97	14181	6741	1.39%
2026-04-03	48.58	47.00	-1.08	-2.25%	46.95	48.83	15070	7146	1.48%
2026-04-02	48.90	48.08	-0.97	-1.98%	47.75	49.00	23650	11414	2.32%
2026-04-01	48.37	49.05	1.72	3.63%	48.17	49.47	32681	15962	3.21%
2026-03-31	47.32	47.33	-0.29	-0.61%	47.32	49.93	28494	13792	2.80%
2026-03-30	46.60	47.62	-0.19	-0.40%	46.24	48.03	23607	11124	2.32%
2026-03-27	46.36	47.81	0.89	1.90%	46.30	48.11	28620	13597	2.81%
2026-03-26	49.71	46.92	-2.18	-4.44%	46.73	49.72	36423	17416	3.58%
2026-03-25	48.52	49.10	0.58	1.20%	48.52	50.07	29510	14586	2.90%
2026-03-24	48.69	48.52	0.78	1.63%	46.77	48.98	36078	17241	3.54%
2026-03-23	50.00	47.74	-4.06	-7.84%	47.48	50.50	58642	28748	5.76%
2026-03-20	55.52	51.80	-3.65	-6.58%	51.74	55.87	57834	30767	5.68%
2026-03-19	55.14	55.45	-0.78	-1.39%	55.02	56.64	40824	22714	4.01%
2026-03-18	53.45	56.23	2.84	5.32%	53.30	56.23	53584	29355	5.26%
2026-03-17	56.25	53.39	-2.68	-4.78%	53.32	56.69	50943	27748	5.01%
2026-03-16	57.10	56.07	-1.23	-2.15%	55.50	57.61	47495	26686	4.67%
2026-03-13	59.50	57.30	-3.05	-5.05%	57.19	59.74	49055	28483	4.82%
2026-03-12	59.01	60.35	0.82	1.38%	58.88	61.37	69299	41543	6.81%
2026-03-11	62.00	59.53	-1.27	-2.09%	59.25	63.01	70968	43183	6.97%
2026-03-10	60.45	60.80	1.34	2.25%	59.00	62.65	89829	54603	8.83%
2026-03-09	53.82	59.46	5.78	10.77%	53.82	59.95	89861	51035	8.83%
2026-03-06	52.57	53.68	1.25	2.38%	52.46	54.23	26445	14160	2.60%
2026-03-05	53.34	52.43	0.13	0.25%	52.16	53.62	26273	13905	2.58%
2026-03-04	52.79	52.30	-1.10	-2.06%	51.88	53.70	34610	18248	3.40%
2026-03-03	57.50	53.40	-3.41	-6.00%	53.26	58.18	55775	30864	5.48%
2026-03-02	58.50	56.81	-1.79	-3.05%	56.14	58.90	51059	29112	5.00%
2026-02-27	56.08	58.60	2.44	4.34%	56.04	59.99	63473	37103	6.22%
2026-02-26	56.09	56.16	0.23	0.41%	54.99	56.52	37033	20639	3.63%
2026-02-25	56.99	55.93	-0.79	-1.39%	55.71	57.39	47178	26529	4.62%
2026-02-24	60.50	56.72	-5.98	-9.54%	56.66	61.49	80188	46509	7.86%
2026-02-13	60.99	62.70	1.71	2.80%	60.02	65.58	75472	47920	7.39%
2026-02-12	59.25	60.99	1.73	2.92%	59.11	61.68	54397	32865	5.33%
2026-02-11	57.20	59.26	1.86	3.24%	57.17	60.88	56411	33594	5.53%
2026-02-10	56.88	57.40	1.36	2.43%	56.01	58.43	39917	22909	3.91%
2026-02-09	55.25	56.04	1.61	2.96%	54.96	56.30	25013	13938	2.45%
2026-02-06	54.40	54.43	0.03	0.06%	53.61	56.00	30007	16451	2.94%
2026-02-05	55.30	54.40	-1.30	-2.33%	54.20	55.67	24447	13393	2.40%
2026-02-04	56.32	55.70	-1.11	-1.95%	54.80	56.48	32186	17848	3.15%
2026-02-03	57.00	56.81	0.02	0.04%	55.61	57.00	37025	20885	3.63%
2026-02-02	56.15	56.79	0.79	1.41%	56.00	58.60	52414	29980	5.14%
2026-01-30	57.60	56.00	-2.08	-3.58%	55.38	57.81	40024	22531	3.92%
2026-01-29	57.00	58.08	0.21	0.36%	56.25	60.27	53306	31412	5.22%
2026-01-28	58.00	57.87	0.01	0.02%	57.53	59.57	34911	20405	3.42%
2026-01-27	58.00	57.86	0.76	1.33%	55.91	58.25	40496	23084	3.97%
2026-01-26	57.99	57.10	-0.38	-0.66%	55.83	58.66	43812	24964	4.29%