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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 44.88 | 47.08 | 44.38 | 46.34 | +3.97% | 5.50 | 9.33% |
| 2025-06-23 | 42.61 | 44.95 | 42.49 | 44.57 | +3.36% | 2.70 | 4.82% |
| 2025-06-20 | 43.71 | 44.18 | 42.88 | 43.12 | -1.71% | 1.81 | 3.28% |
| 2025-06-19 | 46.63 | 46.63 | 43.76 | 43.87 | -4.36% | 3.37 | 5.92% |
| 2025-06-18 | 46.81 | 47.05 | 45.63 | 45.87 | -1.94% | 2.79 | 4.75% |
| 2025-06-17 | 47.25 | 48.93 | 46.63 | 46.78 | +0.21% | 4.67 | 7.71% |
| 2025-06-16 | 44.87 | 46.75 | 44.87 | 46.68 | +3.07% | 3.92 | 6.63% |
| 2025-06-13 | 45.91 | 46.15 | 44.95 | 45.29 | -2.09% | 2.72 | 4.70% |
| 2025-06-12 | 45.40 | 46.94 | 45.22 | 46.26 | +1.27% | 3.60 | 6.12% |
| 2025-06-11 | 44.88 | 46.82 | 44.87 | 45.68 | +1.67% | 3.42 | 5.83% |
| 2025-06-10 | 46.09 | 46.40 | 44.22 | 44.93 | -2.81% | 2.72 | 4.73% |
| 2025-06-09 | 45.55 | 46.88 | 45.55 | 46.23 | +1.49% | 2.66 | 4.50% |
| 2025-06-06 | 45.95 | 46.87 | 45.30 | 45.55 | -1.79% | 2.55 | 4.36% |
| 2025-06-05 | 44.95 | 46.73 | 44.95 | 46.38 | +2.61% | 3.80 | 6.50% |
| 2025-06-04 | 44.05 | 46.02 | 44.05 | 45.20 | +1.41% | 2.79 | 4.86% |
| 2025-06-03 | 44.05 | 45.50 | 43.95 | 44.57 | +0.50% | 2.36 | 4.12% |
| 2025-05-30 | 45.68 | 46.20 | 44.35 | 44.35 | -4.10% | 3.13 | 5.48% |
| 2025-05-29 | 43.12 | 46.30 | 42.84 | 46.25 | +7.47% | 4.62 | 8.08% |
| 2025-05-28 | 44.98 | 45.13 | 42.97 | 43.03 | -4.07% | 2.49 | 4.48% |
| 2025-05-27 | 45.30 | 45.74 | 44.75 | 44.86 | -0.93% | 1.34 | 2.33% |