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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 44.30 | 45.53 | 44.30 | 45.28 | +0.85% | 1.78 | 3.11% |
| 2025-05-23 | 46.56 | 46.97 | 44.90 | 44.90 | -3.52% | 2.50 | 4.28% |
| 2025-05-22 | 47.64 | 47.68 | 46.41 | 46.54 | -2.47% | 2.23 | 3.72% |
| 2025-05-21 | 48.15 | 48.57 | 47.65 | 47.72 | -0.97% | 2.02 | 3.30% |
| 2025-05-20 | 48.16 | 48.56 | 47.66 | 48.19 | +0.63% | 2.19 | 3.57% |
| 2025-05-19 | 47.85 | 48.36 | 47.16 | 47.89 | +0.29% | 1.98 | 3.25% |
| 2025-05-16 | 48.25 | 48.44 | 47.65 | 47.75 | -1.61% | 2.91 | 4.77% |
| 2025-05-15 | 49.50 | 49.93 | 48.52 | 48.52 | -4.35% | 4.30 | 6.87% |
| 2025-05-14 | 47.94 | 52.80 | 47.78 | 50.73 | +5.50% | 8.32 | 13.03% |
| 2025-05-13 | 50.04 | 50.13 | 48.01 | 48.09 | -2.81% | 3.44 | 5.54% |
| 2025-05-12 | 48.33 | 49.88 | 47.75 | 49.47 | +3.73% | 4.31 | 6.93% |
| 2025-05-09 | 48.85 | 49.20 | 47.55 | 47.70 | -3.07% | 3.16 | 5.17% |
| 2025-05-08 | 49.21 | 49.64 | 48.79 | 49.20 | -1.18% | 4.13 | 6.59% |
| 2025-05-07 | 53.12 | 54.23 | 49.41 | 49.79 | -0.10% | 7.11 | 10.83% |
| 2025-05-06 | 48.06 | 50.52 | 48.06 | 49.84 | +4.44% | 5.41 | 8.59% |