信安世纪 (688201) - 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
2025-12-16	13.00	12.96	-0.08	-0.61%	12.73	13.12	60447	7807	2.00%
2025-12-15	13.20	13.04	-0.18	-1.36%	12.91	13.36	48919	6435	1.62%
2025-12-12	13.22	13.22	0.04	0.30%	13.16	13.38	45806	6069	1.51%
2025-12-11	13.42	13.18	-0.19	-1.42%	13.11	13.46	45200	5976	1.49%
2025-12-10	13.43	13.37	-0.12	-0.89%	13.20	13.48	40194	5363	1.33%
2025-12-09	13.40	13.49	0.03	0.22%	13.35	13.65	46775	6313	1.55%
2025-12-08	13.28	13.46	0.26	1.97%	13.25	13.75	77267	10445	2.55%
2025-12-05	12.83	13.20	0.39	3.04%	12.70	13.26	67442	8786	2.23%
2025-12-04	12.92	12.81	-0.14	-1.08%	12.80	13.05	44793	5765	1.48%
2025-12-03	13.38	12.95	-0.35	-2.63%	12.81	13.38	81493	10570	2.69%
2025-12-02	13.46	13.30	-0.24	-1.77%	13.21	13.57	57419	7635	1.90%
2025-12-01	13.75	13.54	-0.19	-1.38%	13.50	13.75	78635	10692	2.60%
2025-11-28	13.35	13.73	0.38	2.85%	13.33	13.76	64368	8741	2.13%
2025-11-27	13.35	13.35	0.03	0.23%	13.18	13.51	54706	7306	1.81%
2025-11-26	13.69	13.32	-0.37	-2.70%	13.28	13.89	78715	10642	2.60%
2025-11-25	13.35	13.69	0.36	2.70%	13.30	13.92	86923	11925	2.87%
2025-11-24	12.87	13.33	0.58	4.55%	12.80	13.42	91072	11951	3.01%
2025-11-21	13.39	12.75	-0.79	-5.83%	12.75	13.61	101867	13291	3.37%
2025-11-20	13.72	13.54	-0.11	-0.81%	13.52	13.90	55705	7605	1.84%
2025-11-19	14.16	13.65	-0.47	-3.33%	13.61	14.29	100113	13864	3.31%
2025-11-18	14.03	14.12	-0.07	-0.49%	14.01	14.44	103220	14699	3.41%
2025-11-17	13.98	14.19	0.21	1.50%	13.91	14.24	99087	13972	3.28%
2025-11-14	14.10	13.98	-0.17	-1.20%	13.98	14.25	68493	9653	2.26%
2025-11-13	14.10	14.15	0.07	0.50%	14.03	14.29	75249	10665	2.49%
2025-11-12	14.50	14.08	-0.43	-2.96%	14.00	14.56	95518	13530	3.16%
2025-11-11	14.90	14.51	-0.34	-2.29%	14.45	14.95	97995	14391	3.24%
2025-11-10	15.48	14.85	-0.41	-2.69%	14.61	15.59	126649	19065	4.19%
2025-11-07	15.20	15.26	-0.38	-2.43%	15.00	15.52	120520	18377	3.98%
2025-11-06	15.47	15.64	0.11	0.71%	15.05	15.71	141568	21855	4.68%
2025-11-05	15.70	15.53	-0.49	-3.06%	15.35	16.02	132790	20690	4.39%
2025-11-04	16.18	16.02	-0.24	-1.48%	15.57	16.26	188148	29871	6.22%
2025-11-03	16.53	16.26	-0.37	-2.22%	16.02	16.90	279878	45770	9.25%
2025-10-31	16.93	16.63	-0.30	-1.77%	16.60	17.95	359757	61232	11.89%
2025-10-30	15.01	16.93	1.58	10.29%	14.77	17.69	422470	69259	13.96%
2025-10-29	14.81	15.35	0.37	2.47%	14.81	15.98	208662	32346	6.90%
2025-10-28	14.21	14.98	0.82	5.79%	14.12	15.81	206223	30767	6.82%
2025-10-27	14.21	14.16	0.15	1.07%	13.95	14.33	107145	15150	3.54%
2025-10-24	14.18	14.01	0.09	0.65%	13.93	14.40	133271	18897	4.41%
2025-10-23	13.74	13.92	0.18	1.31%	13.28	14.14	93367	12714	3.09%
2025-10-22	13.64	13.74	0.00	0.00%	13.59	13.88	59130	8133	1.95%
2025-10-21	13.65	13.74	0.02	0.15%	13.65	13.92	62001	8569	2.05%
2025-10-20	13.75	13.72	0.08	0.59%	13.59	14.11	81575	11241	2.70%
2025-10-17	14.19	13.64	-0.69	-4.82%	13.62	14.45	96549	13424	3.19%
2025-10-16	14.70	14.33	-0.50	-3.37%	14.20	14.84	118376	17069	3.91%
2025-10-15	14.00	14.83	0.91	6.54%	14.00	15.28	197248	29248	6.52%
2025-10-14	14.77	13.92	-0.69	-4.72%	13.90	14.77	126613	17999	4.19%
2025-10-13	13.57	14.61	0.35	2.45%	13.28	14.83	130227	18747	4.30%
2025-10-10	15.31	14.26	-1.12	-7.28%	14.26	15.35	142252	20799	4.70%
2025-10-09	14.71	15.38	0.63	4.27%	14.71	16.00	182139	28264	6.02%
2025-09-30	14.59	14.75	0.20	1.37%	14.50	14.99	105256	15532	3.48%
2025-09-29	14.61	14.55	0.02	0.14%	14.10	14.61	114627	16489	3.79%
2025-09-26	14.89	14.53	-0.32	-2.15%	14.53	15.34	138914	20728	4.59%
2025-09-25	15.10	14.85	-0.36	-2.37%	14.68	15.26	127907	19151	4.23%
2025-09-24	15.01	15.21	-0.09	-0.59%	14.37	15.27	159176	23684	5.26%
2025-09-23	16.01	15.30	-0.83	-5.15%	14.88	16.12	189693	28972	6.27%
2025-09-22	15.84	16.13	0.24	1.51%	15.55	16.21	170533	27006	5.64%
2025-09-19	15.70	15.89	0.39	2.52%	15.42	16.40	258146	41134	8.53%
2025-09-18	14.43	15.50	1.07	7.42%	14.37	16.66	400479	63291	13.24%
2025-09-17	14.23	14.43	0.14	0.98%	13.97	14.45	106347	15114	3.52%
2025-09-16	13.80	14.29	0.36	2.58%	13.80	14.36	104502	14685	3.45%
2025-09-15	14.20	13.93	-0.30	-2.11%	13.90	14.32	161074	22639	5.32%
2025-09-12	14.89	14.23	-0.67	-4.50%	14.23	14.97	186317	27014	6.16%
2025-09-11	14.45	14.90	0.34	2.34%	14.20	15.24	174335	25627	5.76%
2025-09-10	15.10	14.56	-0.59	-3.89%	14.28	15.10	173518	25281	5.74%
2025-09-09	15.60	15.15	-1.04	-6.42%	14.76	15.89	220504	33480	7.29%
2025-09-08	15.60	16.19	0.89	5.82%	15.03	16.56	299766	47808	9.91%