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
2026-08-20	12.680	12.790	0.110	0.87%	12.580	12.920	1505	192	0.42%
2026-08-19	12.930	12.680	-0.340	-2.61%	12.450	13.020	2753	348	0.77%
2026-08-18	12.780	13.020	0.200	1.56%	12.570	13.140	3881	503	1.09%
2026-08-17	12.640	12.820	0.150	1.18%	12.390	12.850	2136	270	0.60%
2026-08-14	12.900	12.670	-0.110	-0.86%	12.570	12.900	2537	321	0.71%
2026-08-13	12.950	12.780	-0.220	-1.69%	12.720	13.000	1974	253	0.55%
2026-08-12	12.770	13.000	0.230	1.80%	12.700	13.030	2277	293	0.64%
2026-08-11	13.010	12.770	-0.200	-1.54%	12.710	13.030	1347	172	0.38%
2026-08-10	12.980	12.970	0.100	0.78%	12.850	13.050	1651	213	0.46%
2026-08-07	12.980	12.870	0.070	0.55%	12.640	12.980	2781	356	0.78%
2026-08-06	12.750	12.800	0.020	0.16%	12.450	12.880	2440	309	0.68%
2026-08-05	12.680	12.780	0.040	0.31%	12.670	12.850	2217	283	0.62%
2026-08-04	12.860	12.740	0.030	0.24%	12.570	12.860	1677	212	0.47%
2026-08-03	12.690	12.710	0.000	0.00%	12.520	12.720	1765	222	0.49%
2026-07-31	12.690	12.710	0.020	0.16%	12.570	12.940	2638	336	0.74%
2026-07-30	12.560	12.690	0.170	1.36%	12.410	12.950	3980	504	1.11%
2026-07-29	12.090	12.520	0.420	3.47%	12.050	12.580	3740	461	1.05%
2026-07-28	11.840	12.100	0.150	1.26%	11.740	12.400	3732	452	1.04%
2026-07-27	11.770	11.950	0.260	2.22%	11.740	12.100	1741	207	0.49%
2026-07-24	12.240	11.690	-0.710	-5.73%	11.690	12.420	1985	238	0.56%
2026-07-23	11.990	12.400	0.340	2.82%	11.780	12.450	2634	320	0.74%
2026-07-22	12.140	12.060	-0.200	-1.63%	11.780	12.480	2144	259	0.60%
2026-07-21	11.890	12.260	0.260	2.17%	11.140	12.280	3847	450	1.08%
2026-07-20	12.700	12.000	-0.570	-4.53%	11.500	12.700	2308	279	0.65%
2026-07-17	12.600	12.570	0.070	0.56%	12.360	12.870	3184	403	0.89%
2026-07-16	12.430	12.500	0.050	0.40%	12.260	12.600	1406	174	0.39%
2026-07-15	12.430	12.450	0.020	0.16%	12.290	12.920	2948	371	0.83%
2026-07-14	12.030	12.430	0.430	3.58%	11.950	12.540	2465	302	0.69%
2026-07-13	12.580	12.000	-0.640	-5.06%	11.990	12.780	4283	524	1.20%
2026-07-10	12.040	12.640	0.750	6.31%	11.600	12.710	7075	877	1.98%
2026-07-09	12.100	11.890	-0.250	-2.06%	11.520	12.200	3627	426	1.02%
2026-07-08	12.400	12.140	-0.260	-2.10%	12.040	12.640	2326	288	0.65%
2026-07-07	12.330	12.400	0.000	0.00%	12.190	12.510	1763	218	0.49%
2026-07-06	12.470	12.400	-0.070	-0.56%	12.120	12.590	2241	277	0.63%
2026-07-03	12.300	12.470	0.130	1.05%	12.260	12.580	2065	257	0.58%
2026-07-02	12.220	12.340	0.000	0.00%	12.200	12.640	2797	348	0.78%
2026-07-01	12.010	12.340	0.420	3.52%	11.820	12.350	4274	519	1.20%
2026-06-30	12.050	11.920	-0.190	-1.57%	11.820	12.370	2352	282	0.66%
2026-06-29	12.300	12.110	-0.170	-1.38%	11.620	12.300	3571	425	1.00%
2026-06-26	12.830	12.280	-0.650	-5.03%	12.150	12.830	5471	676	1.53%
2026-06-25	13.390	12.930	-0.590	-4.36%	12.620	13.430	4438	576	1.24%
2026-06-24	13.770	13.520	-0.250	-1.82%	13.330	13.780	2172	292	0.61%
2026-06-23	13.350	13.770	0.350	2.61%	13.210	14.270	4819	665	1.35%
2026-06-22	13.190	13.420	0.230	1.74%	12.550	13.490	4026	524	1.13%
2026-06-18	13.560	13.190	-0.450	-3.30%	13.100	13.650	1782	236	0.50%
2026-06-17	13.870	13.640	-0.030	-0.22%	13.360	13.870	1716	232	0.48%
2026-06-16	13.760	13.670	-0.150	-1.09%	13.520	13.960	1927	265	0.54%
2026-06-15	13.550	13.820	0.260	1.92%	13.370	13.890	2162	294	0.61%
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%