亚信安全 (688225) - 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
2026-09-16	13.48	12.98	-0.37	-2.77%	12.91	13.51	109584	14330	2.74%
2026-09-15	14.35	13.35	-0.34	-2.48%	13.31	14.70	161856	22417	4.05%
2026-09-14	13.30	13.69	1.29	10.40%	13.30	14.09	175454	23945	4.39%
2026-09-11	12.90	12.40	-0.35	-2.75%	12.25	13.08	63190	7905	1.58%
2026-09-10	12.71	12.75	-0.10	-0.78%	12.62	13.00	45661	5864	1.14%
2026-09-09	13.20	12.85	-0.21	-1.61%	12.75	13.28	46915	6036	1.17%
2026-09-08	13.10	13.06	-0.06	-0.46%	12.95	13.30	56645	7441	1.42%
2026-09-07	13.36	13.12	-0.24	-1.80%	13.01	13.55	97259	12809	2.43%
2026-09-04	13.30	13.36	0.94	7.57%	13.06	14.09	191350	25977	4.78%
2026-09-03	12.65	12.42	-0.16	-1.27%	12.37	12.82	36191	4545	0.90%
2026-09-02	12.90	12.58	-0.33	-2.56%	12.38	12.90	57990	7272	1.45%
2026-09-01	12.60	12.91	0.31	2.46%	12.52	13.06	81131	10401	2.03%
2026-08-31	12.12	12.60	-0.08	-0.63%	12.12	12.67	79433	9882	1.99%
2026-08-28	13.31	12.68	0.02	0.16%	12.67	13.66	124505	16390	3.11%
2026-08-27	12.25	12.66	0.55	4.54%	12.20	12.75	72657	9064	1.82%
2026-08-26	12.50	12.11	0.08	0.67%	12.00	12.55	39335	4786	0.98%
2026-08-25	11.85	12.03	0.26	2.21%	11.66	12.10	36450	4344	0.91%
2026-08-24	11.85	11.77	-0.09	-0.76%	11.51	11.92	39220	4571	0.98%
2026-08-21	11.92	11.86	-0.21	-1.74%	11.74	11.98	43074	5105	1.08%
2026-08-20	11.88	12.07	0.24	2.03%	11.81	12.13	34998	4204	0.87%
2026-08-19	12.59	11.83	-0.71	-5.66%	11.82	12.59	53310	6432	1.33%
2026-08-18	12.73	12.54	-0.17	-1.34%	12.24	12.73	49258	6142	1.23%
2026-08-17	12.50	12.71	0.19	1.52%	12.33	12.73	40275	5051	1.01%
2026-08-14	12.60	12.52	-0.21	-1.65%	12.31	12.90	69018	8663	1.73%
2026-08-13	13.07	12.73	-0.38	-2.90%	12.72	13.30	70631	9153	1.77%
2026-08-12	13.08	13.11	-0.12	-0.91%	12.83	13.25	113650	14750	2.84%
2026-08-11	13.15	13.23	0.09	0.68%	12.88	13.55	110697	14708	2.77%
2026-08-10	13.46	13.14	-0.59	-4.30%	13.05	13.62	133412	17704	3.34%
2026-08-07	14.83	13.73	-0.62	-4.32%	13.01	15.00	232131	31413	5.80%
2026-08-06	13.21	14.35	1.27	9.71%	13.02	15.47	214296	30965	5.36%
2026-08-05	12.89	13.08	0.40	3.15%	12.59	13.29	73183	9563	1.83%
2026-08-04	12.42	12.68	0.48	3.93%	12.31	12.80	52392	6616	1.31%
2026-08-03	12.36	12.20	0.00	0.00%	12.07	12.54	49875	6116	1.25%
2026-07-31	11.18	12.20	1.09	9.81%	11.18	12.39	103278	12385	2.58%
2026-07-30	11.86	11.11	-0.72	-6.09%	11.00	12.10	78083	9033	1.95%
2026-07-29	12.00	11.83	-0.01	-0.08%	11.53	12.39	55853	6659	1.40%
2026-07-28	11.42	11.84	0.28	2.42%	11.40	12.02	52805	6235	1.32%
2026-07-27	11.33	11.56	0.30	2.66%	11.08	11.78	53398	6169	1.33%
2026-07-24	11.75	11.26	-0.65	-5.46%	11.25	11.89	54906	6296	1.37%
2026-07-23	12.00	11.91	-0.29	-2.38%	11.73	12.18	50869	6057	1.27%
2026-07-22	12.01	12.20	0.20	1.67%	11.64	12.65	71665	8643	1.79%
2026-07-21	11.82	12.00	-0.01	-0.08%	11.30	12.30	70869	8380	1.77%
2026-07-20	12.16	12.01	-0.06	-0.50%	11.74	12.58	56599	6861	1.41%
2026-07-17	12.80	12.07	-0.87	-6.72%	11.90	13.17	66536	8285	1.66%
2026-07-16	13.08	12.94	-0.26	-1.97%	12.86	13.37	66730	8732	1.67%
2026-07-15	12.55	13.20	0.67	5.35%	12.40	13.62	77363	10147	1.93%
2026-07-14	12.77	12.53	-0.24	-1.88%	12.00	12.78	56139	6912	1.40%
2026-07-13	12.90	12.77	-0.37	-2.82%	12.53	13.21	62991	8053	1.57%
2026-07-10	12.68	13.14	0.32	2.50%	12.50	13.58	68503	9050	1.71%
2026-07-09	12.81	12.82	-0.03	-0.23%	12.40	12.98	61935	7889	1.55%
2026-07-08	12.11	12.85	0.65	5.33%	12.01	13.11	85303	10781	2.13%
2026-07-07	12.37	12.20	-0.17	-1.37%	12.08	12.60	33881	4181	0.85%
2026-07-06	12.47	12.37	-0.13	-1.04%	12.24	12.67	32706	4061	0.82%
2026-07-03	12.86	12.50	-0.14	-1.11%	12.31	12.86	49526	6220	1.24%
2026-07-02	12.77	12.64	-0.02	-0.16%	12.55	13.66	80260	10479	2.01%
2026-07-01	12.48	12.66	0.24	1.93%	12.47	12.99	49559	6288	1.24%
2026-06-30	12.19	12.42	0.53	4.46%	11.80	12.46	54981	6737	1.37%
2026-06-29	11.75	11.89	0.11	0.93%	11.61	12.04	42325	4999	1.06%
2026-06-26	12.31	11.78	-0.61	-4.92%	11.65	12.57	55806	6691	1.40%
2026-06-25	12.98	12.39	-0.46	-3.58%	12.30	13.01	42818	5352	1.07%
2026-06-24	13.31	12.85	-0.48	-3.60%	12.70	13.35	47077	6081	1.18%
2026-06-23	13.27	13.33	-0.13	-0.97%	13.24	13.77	37194	5012	0.93%
2026-06-22	13.41	13.46	-0.12	-0.88%	12.85	13.69	68635	9071	1.72%
2026-06-18	12.88	13.58	0.53	4.06%	12.86	14.07	85137	11617	2.13%
2026-06-17	13.15	13.05	-0.17	-1.29%	12.88	13.21	36748	4777	0.92%
2026-06-16	13.18	13.22	0.07	0.53%	12.85	13.28	44113	5769	1.10%
2026-06-15	13.29	13.15	-0.05	-0.38%	13.06	13.50	42946	5690	1.07%
2026-06-12	13.25	13.20	0.02	0.15%	13.06	13.50	72960	9633	1.82%
2026-06-11	13.88	13.18	-0.72	-5.18%	13.01	13.88	60866	8085	1.52%
2026-06-10	13.67	13.90	-0.12	-0.86%	13.20	14.29	64829	8849	1.62%
2026-06-09	13.90	14.02	0.29	2.11%	13.46	14.23	47348	6581	1.18%