迅安科技 (920950) - 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
2026-02-12	18.210	18.300	0.030	0.16%	18.120	18.440	2743	501	0.77%
2026-02-11	18.320	18.270	0.080	0.44%	18.040	18.440	1383	252	0.39%
2026-02-10	18.460	18.190	-0.270	-1.46%	18.110	18.480	2710	493	0.76%
2026-02-09	18.480	18.460	0.210	1.15%	18.320	18.550	1816	334	0.51%
2026-02-06	18.100	18.250	0.150	0.83%	17.980	18.580	2447	445	0.68%
2026-02-05	18.250	18.100	-0.280	-1.52%	18.040	18.430	2641	481	0.74%
2026-02-04	18.790	18.380	-0.210	-1.13%	18.300	18.850	4117	760	1.15%
2026-02-03	18.440	18.590	0.390	2.14%	18.260	18.800	4493	832	1.26%
2026-02-02	18.500	18.200	-0.470	-2.52%	18.070	18.670	2488	456	0.70%
2026-01-30	18.550	18.670	0.150	0.81%	18.360	18.990	3806	712	1.07%
2026-01-29	18.800	18.520	-0.270	-1.44%	18.460	18.960	3868	724	1.08%
2026-01-28	18.810	18.790	-0.070	-0.37%	18.630	19.130	3247	614	0.91%
2026-01-27	19.130	18.860	-0.430	-2.23%	18.500	19.380	7284	1364	2.04%
2026-01-26	19.780	19.290	-0.260	-1.33%	19.120	19.780	5891	1137	1.65%
2026-01-23	19.380	19.550	0.200	1.03%	19.380	19.690	3444	673	0.96%
2026-01-22	19.200	19.350	0.350	1.84%	19.010	19.490	3800	734	1.06%
2026-01-21	19.010	19.000	-0.010	-0.05%	18.970	19.280	2952	564	0.83%
2026-01-20	19.220	19.010	-0.200	-1.04%	18.910	19.380	4198	800	1.18%
2026-01-19	19.570	19.210	-0.190	-0.98%	19.130	19.670	3442	664	0.96%
2026-01-16	19.500	19.400	-0.010	-0.05%	19.300	19.640	2793	542	0.78%
2026-01-15	19.640	19.410	-0.310	-1.57%	19.270	19.820	4064	794	1.14%
2026-01-14	19.370	19.720	0.240	1.23%	19.200	20.080	7656	1506	2.14%
2026-01-13	19.690	19.480	-0.040	-0.20%	19.170	20.290	10671	2113	2.99%
2026-01-12	19.000	19.520	0.640	3.39%	18.820	19.610	8054	1558	2.25%
2026-01-09	18.800	18.880	0.090	0.48%	18.640	19.150	5000	946	1.40%
2026-01-08	18.540	18.790	0.260	1.40%	18.300	18.800	3598	671	1.01%
2026-01-07	18.600	18.530	-0.070	-0.38%	18.370	18.950	5159	963	1.44%
2026-01-06	18.400	18.600	0.370	2.03%	18.160	18.750	5639	1045	1.58%
2026-01-05	18.030	18.230	0.180	1.00%	17.970	18.280	3500	635	0.98%
2025-12-31	18.080	18.050	0.150	0.84%	17.730	18.170	4517	811	1.26%
2025-12-30	17.960	17.900	0.050	0.28%	17.850	18.170	3337	600	0.93%
2025-12-29	18.430	17.850	-0.610	-3.30%	17.850	18.430	3970	716	1.11%
2025-12-26	18.790	18.460	-0.150	-0.81%	18.300	18.790	4076	752	1.14%
2025-12-25	18.480	18.610	0.170	0.92%	18.410	18.800	3739	696	1.05%
2025-12-24	18.440	18.440	0.000	0.00%	18.280	18.740	2506	463	0.70%
2025-12-23	18.860	18.440	-0.410	-2.18%	18.360	18.930	4319	802	1.21%
2025-12-22	18.820	18.850	0.020	0.11%	18.610	18.990	4032	761	1.13%
2025-12-19	18.620	18.830	0.230	1.24%	18.550	19.050	5511	1038	1.54%
2025-12-18	18.290	18.600	0.140	0.76%	18.290	18.640	3533	655	0.99%
2025-12-17	18.810	18.460	-0.120	-0.65%	18.140	18.810	4680	859	1.31%
2025-12-16	18.480	18.580	0.140	0.76%	18.200	18.750	4806	889	1.35%
2025-12-15	18.580	18.440	0.020	0.11%	18.130	18.880	5054	935	1.41%
2025-12-12	18.320	18.420	0.090	0.49%	18.120	18.810	6029	1119	1.69%
2025-12-11	17.930	18.330	0.530	2.98%	17.620	18.810	9721	1772	2.72%
2025-12-10	18.050	17.800	-0.010	-0.06%	17.530	18.050	4517	799	1.26%
2025-12-09	18.020	17.810	-0.310	-1.71%	17.800	18.380	6857	1236	1.92%
2025-12-08	18.390	18.120	-0.130	-0.71%	18.030	18.390	6936	1260	1.94%
2025-12-05	17.820	18.250	0.470	2.64%	17.740	18.480	5414	983	1.52%
2025-12-04	18.200	17.780	-0.430	-2.36%	17.780	18.240	2727	489	0.76%
2025-12-03	18.580	18.210	-0.290	-1.57%	17.990	18.580	3920	711	1.10%
2025-12-02	18.680	18.500	-0.180	-0.96%	18.180	18.850	3876	714	1.09%
2025-12-01	18.000	18.680	0.680	3.78%	17.860	18.860	7083	1312	1.98%
2025-11-28	18.470	18.000	-0.220	-1.21%	17.890	18.470	3626	653	1.02%
2025-11-27	18.550	18.220	0.100	0.55%	18.050	18.770	6207	1138	1.74%
2025-11-26	18.410	18.120	-0.020	-0.11%	17.950	18.410	4403	798	1.23%
2025-11-25	18.450	18.140	-0.150	-0.82%	18.030	18.610	5573	1022	1.56%
2025-11-24	17.860	18.290	0.690	3.92%	17.670	18.290	7027	1272	1.97%
2025-11-21	18.430	17.600	-0.950	-5.12%	17.530	18.520	7078	1276	1.98%
2025-11-20	18.940	18.550	-0.160	-0.86%	18.500	19.440	4638	869	1.30%
2025-11-19	19.050	18.710	-0.340	-1.78%	18.580	19.160	5949	1119	1.67%
2025-11-18	19.400	19.050	-0.380	-1.96%	18.890	19.410	7096	1351	1.99%
2025-11-17	19.890	19.430	-0.470	-2.36%	19.330	20.080	5794	1138	1.62%
2025-11-14	20.310	19.900	-0.470	-2.31%	19.900	20.450	4739	957	1.33%
2025-11-13	20.550	20.370	0.060	0.30%	20.200	20.580	4934	1005	1.38%
2025-11-12	20.550	20.310	0.010	0.05%	20.220	20.590	5157	1049	1.44%
2025-11-11	20.120	20.300	0.120	0.59%	20.000	20.390	4405	890	1.23%
2025-11-10	20.490	20.180	-0.050	-0.25%	19.960	20.490	5043	1015	1.41%
2025-11-07	20.630	20.230	-0.330	-1.61%	20.200	20.720	5914	1209	1.66%
2025-11-06	21.330	20.560	-0.520	-2.47%	20.510	21.330	7593	1574	2.13%
2025-11-05	20.980	21.080	0.410	1.98%	20.430	21.160	5899	1231	1.65%