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
2026-05-06	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%
2026-03-20	18.94	18.19	-0.75	-3.96%	18.11	19.20	44325	8178	1.11%
2026-03-19	19.12	18.94	-0.59	-3.02%	18.80	19.31	37302	7101	0.93%
2026-03-18	18.81	19.53	0.72	3.83%	18.71	19.74	50030	9643	1.25%
2026-03-17	19.79	18.81	-1.03	-5.19%	18.80	19.90	58104	11189	1.45%
2026-03-16	20.35	19.84	-0.40	-1.98%	19.71	20.38	51375	10267	1.28%
2026-03-13	21.60	20.24	-1.41	-6.51%	20.20	21.60	83926	17203	2.10%
2026-03-12	21.57	21.65	0.15	0.70%	21.00	23.20	151609	33527	3.79%
2026-03-11	21.66	21.50	0.85	4.12%	21.08	22.60	131575	28593	3.29%
2026-03-10	20.37	20.65	0.36	1.77%	20.34	21.33	42083	8712	1.05%
2026-03-09	19.62	20.29	0.43	2.17%	19.22	20.46	36514	7221	0.91%
2026-03-06	19.74	19.86	0.41	2.11%	19.58	20.26	29889	5970	0.75%
2026-03-05	19.70	19.45	0.16	0.83%	19.30	19.78	31332	6114	0.78%
2026-03-04	19.80	19.29	-0.87	-4.32%	19.25	20.30	53557	10580	1.34%
2026-03-03	21.30	20.16	-0.95	-4.50%	20.07	21.90	66021	13814	1.65%
2026-03-02	20.90	21.11	-0.10	-0.47%	20.30	21.24	56116	11667	1.40%
2026-02-27	20.29	21.21	0.91	4.48%	20.16	21.49	73041	15315	1.83%
2026-02-26	20.39	20.30	-0.03	-0.15%	20.11	20.48	33438	6774	0.84%
2026-02-25	20.22	20.33	-0.01	-0.05%	20.10	20.61	46843	9523	1.17%
2026-02-24	21.46	20.34	-1.48	-6.78%	20.11	22.06	87995	18018	2.20%
2026-02-13	21.18	21.82	0.47	2.20%	21.08	22.94	72197	16028	1.80%
2026-02-12	21.28	21.35	0.26	1.23%	20.92	21.61	51222	10918	1.28%
2026-02-11	20.68	21.09	0.31	1.49%	20.60	21.45	57815	12211	1.45%
2026-02-10	20.48	20.78	0.30	1.46%	20.41	21.36	65794	13753	1.64%
2026-02-09	20.05	20.48	0.76	3.85%	19.89	20.80	57767	11731	1.44%
2026-02-06	19.80	19.72	-0.11	-0.55%	19.58	20.03	37657	7464	0.94%
2026-02-05	19.96	19.83	-0.17	-0.85%	19.72	20.20	36721	7319	0.92%
2026-02-04	20.43	20.00	-0.41	-2.01%	19.77	20.43	41021	8204	1.03%
2026-02-03	20.13	20.41	0.43	2.15%	19.83	20.46	48419	9759	1.21%
2026-02-02	20.45	19.98	-0.44	-2.15%	19.90	20.92	61253	12523	1.53%
2026-01-30	21.11	20.42	-0.69	-3.27%	20.01	21.12	59948	12225	1.50%
2026-01-29	21.11	21.11	-0.09	-0.42%	20.72	22.08	63324	13566	1.58%
2026-01-28	21.58	21.20	-0.29	-1.35%	21.14	21.88	36765	7884	0.92%
2026-01-27	21.41	21.49	-0.11	-0.51%	20.90	21.76	57932	12326	1.45%