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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 48.40 | 49.15 | 47.76 | 48.51 | -0.39% | 4.14 | 6.71% |
| 2025-07-21 | 48.15 | 48.93 | 47.83 | 48.70 | +0.81% | 2.69 | 4.36% |
| 2025-07-18 | 48.56 | 49.16 | 48.20 | 48.31 | -1.23% | 3.29 | 5.32% |
| 2025-07-17 | 48.21 | 49.18 | 48.21 | 48.91 | +0.78% | 4.16 | 6.69% |
| 2025-07-16 | 48.80 | 49.23 | 48.10 | 48.53 | -0.84% | 3.66 | 5.92% |
| 2025-07-15 | 49.68 | 49.88 | 48.45 | 48.94 | -1.37% | 5.22 | 8.38% |
| 2025-07-14 | 51.93 | 52.40 | 49.11 | 49.62 | -5.34% | 9.31 | 14.62% |
| 2025-07-11 | 50.80 | 56.90 | 48.93 | 52.42 | +8.89% | 16.12 | 24.07% |
| 2025-07-10 | 47.39 | 48.77 | 46.90 | 48.14 | +0.65% | 4.47 | 7.30% |
| 2025-07-09 | 47.80 | 48.52 | 47.53 | 47.83 | -0.66% | 3.74 | 6.13% |
| 2025-07-08 | 46.30 | 48.58 | 46.06 | 48.15 | +3.28% | 4.72 | 7.79% |
| 2025-07-07 | 46.07 | 47.11 | 45.73 | 46.62 | +0.89% | 2.42 | 4.08% |
| 2025-07-04 | 46.99 | 47.96 | 45.55 | 46.21 | -0.47% | 4.23 | 7.11% |
| 2025-07-03 | 46.51 | 46.96 | 46.00 | 46.43 | -0.15% | 2.30 | 3.89% |
| 2025-07-02 | 47.82 | 48.15 | 46.16 | 46.50 | -3.41% | 2.87 | 4.80% |
| 2025-07-01 | 49.39 | 49.97 | 47.80 | 48.14 | -3.41% | 4.36 | 7.06% |
| 2025-06-30 | 49.07 | 50.66 | 48.22 | 49.84 | +2.72% | 6.23 | 9.87% |
| 2025-06-27 | 48.80 | 51.87 | 48.36 | 48.52 | -1.16% | 8.06 | 12.72% |
| 2025-06-26 | 49.24 | 49.98 | 48.14 | 49.09 | -1.74% | 7.76 | 12.43% |
| 2025-06-25 | 46.15 | 51.01 | 45.92 | 49.96 | +7.81% | 12.19 | 19.58% |