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
2026-06-12	13.650	13.560	0.130	0.97%	13.430	13.990	2057	279	0.58%
2026-06-11	14.160	13.430	-0.550	-3.93%	13.330	14.160	2855	387	0.80%
2026-06-10	14.370	13.980	-0.470	-3.25%	13.870	14.430	2284	321	0.64%
2026-06-09	14.780	14.450	-0.240	-1.63%	14.250	14.830	5269	761	1.48%
2026-06-08	14.110	14.690	0.440	3.09%	13.970	14.970	4850	710	1.36%
2026-06-05	13.470	14.250	0.780	5.79%	13.470	14.490	6151	873	1.72%
2026-06-04	13.800	13.470	-0.290	-2.11%	13.170	13.800	3075	414	0.86%
2026-06-03	14.350	13.760	-0.550	-3.84%	13.660	14.470	3061	427	0.86%
2026-06-02	14.260	14.310	0.160	1.13%	13.940	14.480	2042	290	0.57%
2026-06-01	13.800	14.150	0.270	1.95%	13.740	14.220	2056	289	0.58%
2026-05-29	13.980	13.880	-0.140	-1.00%	13.630	14.170	2334	324	0.65%
2026-05-28	13.670	14.020	0.380	2.79%	13.350	14.170	4248	584	1.19%
2026-05-27	14.420	13.640	-0.660	-4.62%	13.520	14.500	3881	536	1.09%
2026-05-26	15.070	14.300	-0.560	-3.77%	14.130	15.070	2744	395	0.77%
2026-05-25	15.190	14.860	-0.160	-1.07%	14.570	15.290	2157	320	0.60%
2026-05-22	15.390	15.380	0.200	1.32%	15.020	15.520	2972	454	0.83%
2026-05-21	15.690	15.180	-0.470	-3.00%	15.090	15.940	2584	402	0.72%
2026-05-20	16.160	15.650	-0.380	-2.37%	15.580	16.160	2810	441	0.79%
2026-05-19	15.500	16.030	0.440	2.82%	15.480	16.080	3863	614	1.08%
2026-05-18	15.860	15.590	-0.390	-2.44%	15.490	15.860	2767	432	0.77%
2026-05-15	15.850	15.980	0.050	0.31%	15.800	16.160	2570	410	0.72%
2026-05-14	16.320	15.930	-0.290	-1.79%	15.930	16.320	3545	572	0.99%
2026-05-13	16.150	16.220	-0.060	-0.37%	16.080	16.360	2490	403	0.70%
2026-05-12	16.300	16.280	0.090	0.56%	16.020	16.450	3777	613	1.06%
2026-05-11	16.530	16.190	-0.200	-1.22%	16.090	16.600	4072	660	1.14%
2026-05-08	16.180	16.390	0.280	1.74%	16.010	16.530	5183	849	1.45%
2026-05-07	16.000	16.110	0.090	0.56%	15.930	16.340	4561	735	1.28%
2026-05-06	15.800	16.020	0.220	1.39%	15.800	16.160	3310	529	0.93%
2026-04-30	15.880	15.800	0.030	0.19%	15.650	16.050	2775	440	0.78%
2026-04-29	15.320	15.770	0.450	2.94%	15.260	15.830	3675	574	1.03%
2026-04-28	15.580	15.320	-0.440	-2.79%	15.320	16.030	3560	558	1.00%
2026-04-27	15.770	15.760	-0.010	-0.06%	15.470	15.870	3192	499	0.89%
2026-04-24	16.140	15.770	-0.330	-2.05%	15.730	16.150	2688	428	0.75%
2026-04-23	16.750	16.100	-0.350	-2.13%	16.000	16.750	4746	772	1.33%
2026-04-22	16.240	16.450	0.170	1.04%	16.050	16.680	2906	479	0.81%
2026-04-21	16.530	16.280	-0.190	-1.15%	16.100	16.610	2700	438	0.76%
2026-04-20	16.640	16.470	0.130	0.80%	16.200	16.790	4446	739	1.24%
2026-04-17	15.720	16.340	0.650	4.14%	15.520	16.500	5965	963	1.67%
2026-04-16	15.590	15.690	0.100	0.64%	15.440	15.840	2810	439	0.79%
2026-04-15	15.830	15.590	0.010	0.06%	15.500	15.910	2341	368	0.66%
2026-04-14	15.670	15.580	0.030	0.19%	15.400	15.670	1727	268	0.48%
2026-04-13	15.780	15.550	-0.240	-1.52%	15.350	15.790	1734	269	0.49%
2026-04-10	15.770	15.790	0.170	1.09%	15.630	15.940	2769	437	0.78%
2026-04-09	15.940	15.620	-0.410	-2.56%	15.500	16.000	2619	411	0.73%
2026-04-08	15.960	16.030	0.540	3.49%	15.630	16.050	3607	572	1.01%
2026-04-07	15.230	15.490	0.220	1.44%	15.220	15.720	2197	339	0.62%
2026-04-03	15.630	15.270	-0.290	-1.86%	15.200	15.980	2692	417	0.75%
2026-04-02	15.690	15.560	0.080	0.52%	15.320	15.970	2555	401	0.72%
2026-04-01	15.430	15.480	0.200	1.31%	15.330	15.690	2848	440	0.80%
2026-03-31	15.390	15.280	0.030	0.20%	15.160	15.600	2508	385	0.70%
2026-03-30	15.390	15.250	-0.300	-1.93%	15.120	15.470	1871	285	0.52%
2026-03-27	15.560	15.550	-0.020	-0.13%	15.390	15.790	1741	271	0.49%
2026-03-26	15.870	15.570	-0.230	-1.46%	15.360	16.070	2085	327	0.58%
2026-03-25	15.890	15.800	0.090	0.57%	15.660	15.980	2589	408	0.72%
2026-03-24	15.690	15.710	0.240	1.55%	15.310	15.890	3426	534	0.96%
2026-03-23	16.120	15.470	-0.830	-5.09%	15.180	16.120	4716	736	1.32%
2026-03-20	16.190	16.300	0.150	0.93%	16.130	16.580	1936	315	0.54%
2026-03-19	16.780	16.150	-0.570	-3.41%	16.090	16.780	3288	536	0.92%
2026-03-18	17.000	16.720	-0.190	-1.12%	16.590	17.070	3145	528	0.88%
2026-03-17	17.560	16.910	-0.570	-3.26%	16.910	17.570	3683	632	1.03%
2026-03-16	17.590	17.480	-0.120	-0.68%	17.110	17.750	3406	591	0.95%
2026-03-13	17.590	17.600	0.070	0.40%	17.420	17.910	2094	370	0.59%
2026-03-12	17.750	17.530	-0.250	-1.41%	17.470	17.820	2280	402	0.64%
2026-03-11	17.910	17.780	-0.170	-0.95%	17.650	18.180	4285	767	1.20%
2026-03-10	17.900	17.950	0.100	0.56%	17.770	18.110	2528	453	0.71%
2026-03-09	17.900	17.850	-0.240	-1.33%	17.640	18.190	2705	482	0.76%