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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 50.62 | 51.79 | 50.36 | 50.52 | -2.19% | 5.96 | 9.18% |
| 2025-08-18 | 50.21 | 52.85 | 49.53 | 51.65 | +2.89% | 10.25 | 15.71% |
| 2025-08-15 | 47.68 | 51.88 | 47.51 | 50.20 | +4.50% | 10.08 | 15.83% |
| 2025-08-14 | 48.92 | 49.95 | 47.98 | 48.04 | -2.12% | 6.59 | 10.56% |
| 2025-08-13 | 48.29 | 52.00 | 47.84 | 49.08 | +2.94% | 9.77 | 15.44% |
| 2025-08-12 | 47.30 | 47.86 | 47.11 | 47.68 | +0.48% | 2.59 | 4.28% |
| 2025-08-11 | 46.00 | 47.60 | 45.96 | 47.45 | +3.24% | 2.91 | 4.85% |
| 2025-08-08 | 47.01 | 47.02 | 45.91 | 45.96 | -2.52% | 2.36 | 3.99% |
| 2025-08-07 | 47.62 | 47.82 | 46.97 | 47.15 | -0.99% | 2.12 | 3.51% |
| 2025-08-06 | 47.47 | 47.79 | 47.17 | 47.62 | +0.29% | 1.92 | 3.18% |
| 2025-08-05 | 47.49 | 47.68 | 47.20 | 47.48 | +0.23% | 1.52 | 2.52% |
| 2025-08-04 | 46.88 | 47.57 | 46.70 | 47.37 | +0.08% | 1.47 | 2.44% |
| 2025-08-01 | 46.77 | 47.33 | 46.30 | 47.33 | +1.24% | 2.00 | 3.34% |
| 2025-07-31 | 47.21 | 47.89 | 46.59 | 46.75 | -1.79% | 2.54 | 4.22% |
| 2025-07-30 | 48.60 | 48.70 | 47.25 | 47.60 | -2.58% | 3.13 | 5.12% |
| 2025-07-29 | 48.88 | 48.88 | 47.85 | 48.86 | -0.51% | 2.98 | 4.84% |
| 2025-07-28 | 48.91 | 49.69 | 48.75 | 49.11 | +0.37% | 3.01 | 4.81% |
| 2025-07-25 | 49.72 | 49.95 | 48.68 | 48.93 | -1.83% | 3.93 | 6.28% |
| 2025-07-24 | 48.35 | 49.87 | 48.01 | 49.84 | +2.26% | 5.64 | 8.99% |
| 2025-07-23 | 48.27 | 49.88 | 48.17 | 48.74 | +0.47% | 5.50 | 8.81% |