安硕信息 sz.300380
35.26
-2.65%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.11 | 36.40 | 34.72 | 35.26 | -2.65% | 1.44 | 3.21% |
| 2026-05-21 | 36.95 | 38.08 | 36.03 | 36.22 | -0.63% | 2.40 | 5.05% |
| 2026-05-20 | 36.70 | 37.19 | 36.20 | 36.45 | -1.35% | 0.98 | 2.10% |
| 2026-05-19 | 36.43 | 37.06 | 36.36 | 36.95 | +1.43% | 1.03 | 2.20% |
| 2026-05-18 | 36.06 | 36.67 | 36.02 | 36.43 | +0.66% | 0.86 | 1.85% |
| 2026-05-15 | 36.90 | 37.30 | 36.04 | 36.19 | -2.22% | 1.36 | 2.92% |
| 2026-05-14 | 37.31 | 37.97 | 36.08 | 37.01 | -0.38% | 1.92 | 4.06% |
| 2026-05-13 | 37.39 | 37.49 | 36.66 | 37.15 | +0.32% | 1.14 | 2.43% |
| 2026-05-12 | 37.48 | 37.62 | 36.84 | 37.03 | -1.59% | 1.30 | 2.74% |
| 2026-05-11 | 37.75 | 38.20 | 37.14 | 37.63 | +0.19% | 1.90 | 3.96% |
| 2026-05-08 | 37.50 | 37.90 | 37.29 | 37.56 | +0.03% | 1.48 | 3.09% |
| 2026-05-07 | 38.16 | 38.83 | 37.36 | 37.55 | -1.18% | 2.25 | 4.68% |
| 2026-05-06 | 37.21 | 38.92 | 37.21 | 38.00 | +1.36% | 3.43 | 7.07% |
| 2026-04-30 | 36.02 | 40.95 | 35.63 | 37.49 | +5.70% | 4.04 | 8.33% |
| 2026-04-29 | 34.56 | 35.93 | 34.00 | 35.47 | +7.75% | 2.54 | 5.62% |
| 2026-04-28 | 34.21 | 34.34 | 32.80 | 32.92 | -3.40% | 0.84 | 1.97% |
| 2026-04-27 | 33.32 | 34.10 | 32.90 | 34.08 | +2.28% | 0.74 | 1.74% |
| 2026-04-24 | 33.54 | 33.71 | 32.82 | 33.32 | -1.39% | 0.66 | 1.56% |
| 2026-04-23 | 34.60 | 34.77 | 33.53 | 33.79 | -2.59% | 0.85 | 1.97% |
| 2026-04-22 | 34.19 | 34.85 | 33.84 | 34.69 | +1.11% | 0.85 | 1.94% |