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
2026-06-30	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%
2026-06-08	13.69	13.73	-0.28	-2.00%	13.41	14.18	40204	5543	1.01%
2026-06-05	14.03	14.01	-0.04	-0.28%	13.68	14.29	42195	5891	1.05%
2026-06-04	14.50	14.05	-0.56	-3.83%	13.94	14.55	38592	5465	0.96%
2026-06-03	14.66	14.61	-0.20	-1.35%	14.40	14.99	40524	5943	1.01%
2026-06-02	15.39	14.81	-0.26	-1.73%	14.61	15.52	44114	6569	1.10%
2026-06-01	14.45	15.07	0.66	4.58%	14.41	15.58	72147	10951	1.80%
2026-05-29	15.47	14.41	-0.95	-6.18%	14.33	15.51	50052	7366	1.25%
2026-05-28	15.56	15.36	-0.32	-2.04%	14.73	15.72	66305	10055	1.66%
2026-05-27	16.01	15.68	-0.42	-2.61%	15.58	16.23	52149	8262	1.30%
2026-05-26	16.80	16.10	-0.39	-2.37%	15.76	16.80	62707	10151	1.57%
2026-05-25	16.68	16.49	-0.05	-0.30%	16.28	16.91	43194	7154	1.08%
2026-05-22	16.39	16.54	0.44	2.73%	15.90	16.69	64250	10439	1.61%
2026-05-21	17.44	16.10	-1.18	-6.83%	16.05	17.91	81593	13804	2.04%
2026-05-20	17.56	17.28	-0.55	-3.08%	17.10	18.20	97298	17106	2.43%
2026-05-19	16.52	17.83	1.14	6.83%	16.52	18.24	116843	20462	2.92%
2026-05-18	15.88	16.69	0.81	5.10%	15.88	16.94	60527	9991	1.51%
2026-05-15	16.10	15.88	-0.14	-0.87%	15.73	16.32	38874	6227	0.97%
2026-05-14	16.94	16.02	-0.78	-4.64%	16.02	16.94	46341	7554	1.16%
2026-05-13	16.49	16.80	0.25	1.51%	16.34	16.98	43574	7265	1.09%
2026-05-12	16.97	16.55	-0.40	-2.36%	16.50	17.02	39395	6592	0.98%
2026-05-11	16.92	16.95	0.14	0.83%	16.61	17.22	55715	9448	1.39%
2026-05-08	16.89	16.81	0.10	0.60%	16.76	17.72	65546	11156	1.64%
2026-05-07	16.36	16.71	0.35	2.14%	16.18	16.83	55636	9179	1.39%
2026-05-06	15.93	16.36	0.51	3.22%	15.92	16.54	45046	7345	1.13%
2026-04-30	15.74	15.85	0.08	0.51%	15.61	16.19	41234	6568	1.03%
2026-04-29	15.90	15.77	0.01	0.06%	15.59	15.90	42240	6667	1.06%
2026-04-28	16.63	15.76	-1.14	-6.75%	15.60	16.75	67791	10899	1.69%
2026-04-27	16.36	16.90	0.45	2.74%	16.28	17.01	30984	5190	0.77%
2026-04-24	16.55	16.45	-0.11	-0.66%	16.16	16.58	28823	4715	0.72%
2026-04-23	16.86	16.56	-0.41	-2.42%	16.46	16.98	35331	5889	0.88%
2026-04-22	16.88	16.97	0.00	0.00%	16.60	17.04	45380	7645	1.13%
2026-04-21	17.30	16.97	-0.19	-1.11%	16.71	17.30	30185	5101	0.75%
2026-04-20	17.05	17.16	0.19	1.12%	16.90	17.43	30666	5285	0.77%
2026-04-17	17.10	16.97	-0.11	-0.64%	16.86	17.16	22887	3887	0.57%
2026-04-16	16.88	17.08	0.30	1.79%	16.74	17.09	40408	6837	1.01%
2026-04-15	17.00	16.78	-0.18	-1.06%	16.73	17.29	29259	4939	0.73%
2026-04-14	16.81	16.96	0.40	2.42%	16.67	17.28	45544	7722	1.14%
2026-04-13	16.52	16.56	-0.11	-0.66%	16.42	16.83	30571	5093	0.76%
2026-04-10	16.82	16.67	-0.03	-0.18%	16.67	17.07	30031	5058	0.75%
2026-04-09	16.63	16.70	-0.46	-2.68%	16.63	17.20	24137	4055	0.60%
2026-04-08	16.30	17.16	1.21	7.59%	16.30	17.24	36662	6208	0.92%
2026-04-07	15.97	15.95	0.13	0.82%	15.79	16.15	19457	3112	0.49%
2026-04-03	16.46	15.82	-0.48	-2.94%	15.72	16.46	26146	4170	0.65%
2026-04-02	16.78	16.30	-0.60	-3.55%	16.14	16.83	29749	4887	0.74%
2026-04-01	16.87	16.90	0.37	2.24%	16.75	17.04	20527	3469	0.51%
2026-03-31	16.63	16.53	-0.25	-1.49%	16.49	17.21	24171	4070	0.60%
2026-03-30	16.78	16.78	-0.20	-1.18%	16.38	16.88	23191	3857	0.58%
2026-03-27	16.51	16.98	0.22	1.31%	16.40	17.12	16761	2828	0.42%
2026-03-26	17.30	16.76	-0.52	-3.01%	16.69	17.38	25103	4254	0.63%
2026-03-25	17.28	17.28	0.11	0.64%	17.18	17.48	31823	5507	0.80%
2026-03-24	17.16	17.17	0.32	1.90%	16.64	17.30	26795	4530	0.67%
2026-03-23	17.73	16.85	-1.34	-7.37%	16.70	17.77	47257	8164	1.18%