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
2025-10-31	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%
2025-09-05	15.64	15.30	-0.30	-1.92%	14.52	15.64	268498	40246	8.88%
2025-09-04	14.94	15.60	0.94	6.41%	14.44	16.11	391421	60470	12.94%
2025-09-03	14.88	14.66	0.01	0.07%	14.39	15.95	310623	47235	10.27%
2025-09-02	15.73	14.65	-0.91	-5.85%	14.50	15.73	291689	43754	9.64%
2025-09-01	15.00	15.56	0.85	5.78%	14.81	16.48	423088	66577	13.98%
2025-08-29	13.74	14.71	1.96	15.37%	13.41	15.08	437681	62687	14.47%
2025-08-28	12.66	12.75	0.18	1.43%	12.20	12.83	131319	16504	4.34%
2025-08-27	13.15	12.57	-0.54	-4.12%	12.50	13.20	143441	18539	4.74%
2025-08-26	13.14	13.11	-0.15	-1.13%	13.06	13.36	133635	17648	4.42%
2025-08-25	13.48	13.26	-0.19	-1.41%	13.11	13.65	200475	26730	6.63%
2025-08-22	13.23	13.45	-0.17	-1.25%	13.06	13.57	241082	32191	7.97%
2025-08-21	12.59	13.62	1.35	11.00%	12.58	14.68	365727	49310	12.09%
2025-08-20	12.21	12.27	-0.12	-0.97%	12.03	12.32	79263	9649	2.62%
2025-08-19	12.34	12.39	0.06	0.49%	12.27	12.69	114917	14270	3.80%
2025-08-18	12.30	12.33	0.08	0.65%	12.13	12.48	128043	15796	4.23%
2025-08-15	11.85	12.25	0.35	2.94%	11.77	12.30	116414	14037	3.85%
2025-08-14	12.08	11.90	-0.12	-1.00%	11.88	12.48	139998	17068	4.63%
2025-08-13	12.08	12.02	-0.06	-0.50%	11.99	12.21	74083	8952	2.45%
2025-08-12	12.17	12.08	-0.13	-1.06%	11.90	12.28	75011	9017	2.48%
2025-08-11	11.75	12.21	0.41	3.47%	11.69	12.28	110229	13346	3.64%
2025-08-08	12.03	11.80	-0.29	-2.40%	11.77	12.10	73441	8722	2.43%
2025-08-07	12.11	12.09	-0.02	-0.17%	11.94	12.23	88461	10693	2.92%
2025-08-06	11.87	12.11	0.24	2.02%	11.78	12.16	87479	10522	2.89%
2025-08-05	11.83	11.87	-0.01	-0.08%	11.73	11.96	61142	7230	2.02%
2025-08-04	11.67	11.88	0.15	1.28%	11.55	11.88	62532	7364	2.07%
2025-08-01	11.79	11.73	0.11	0.95%	11.51	11.83	85015	9936	2.81%
2025-07-31	11.51	11.62	0.03	0.26%	11.51	11.85	80403	9427	2.66%
2025-07-30	11.99	11.59	-0.35	-2.93%	11.44	11.99	90992	10604	3.01%
2025-07-29	11.73	11.94	0.13	1.10%	11.62	11.98	92041	10884	3.04%
2025-07-28	11.59	11.81	0.19	1.64%	11.53	11.84	74959	8793	2.48%
2025-07-25	11.41	11.62	-0.45	-3.73%	11.41	11.65	145993	16818	4.83%
2025-07-24	11.83	12.07	0.17	1.43%	11.83	12.09	69125	8293	2.28%