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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 34.97 | 35.05 | 34.01 | 34.31 | -1.89% | 0.80 | 1.82% |
| 2026-04-20 | 34.60 | 35.21 | 34.60 | 34.97 | +0.60% | 0.60 | 1.34% |
| 2026-04-17 | 35.00 | 35.03 | 34.46 | 34.76 | -1.08% | 0.68 | 1.53% |
| 2026-04-16 | 34.71 | 35.28 | 34.34 | 35.14 | +2.06% | 0.87 | 1.95% |
| 2026-04-15 | 35.30 | 35.45 | 34.27 | 34.43 | -2.13% | 0.66 | 1.49% |
| 2026-04-14 | 35.20 | 35.66 | 34.71 | 35.18 | +1.00% | 0.63 | 1.40% |
| 2026-04-13 | 34.87 | 35.29 | 34.65 | 34.83 | -0.91% | 0.67 | 1.51% |
| 2026-04-10 | 34.99 | 35.96 | 34.75 | 35.15 | +2.36% | 1.31 | 2.91% |
| 2026-04-09 | 35.02 | 35.24 | 34.16 | 34.34 | -3.59% | 0.91 | 2.07% |
| 2026-04-08 | 34.29 | 35.70 | 34.15 | 35.62 | +6.33% | 1.20 | 2.68% |
| 2026-04-07 | 32.93 | 33.70 | 32.93 | 33.50 | +1.52% | 0.56 | 1.32% |
| 2026-04-03 | 33.99 | 34.15 | 32.97 | 33.00 | -2.16% | 0.60 | 1.41% |
| 2026-04-02 | 35.20 | 35.23 | 33.50 | 33.73 | -4.45% | 0.88 | 2.02% |
| 2026-04-01 | 35.40 | 35.50 | 34.92 | 35.30 | +1.35% | 0.56 | 1.25% |
| 2026-03-31 | 35.20 | 36.10 | 34.69 | 34.83 | -1.47% | 0.64 | 1.42% |
| 2026-03-30 | 35.30 | 35.52 | 34.36 | 35.35 | -0.48% | 0.54 | 1.20% |
| 2026-03-27 | 35.09 | 35.80 | 34.80 | 35.52 | +1.23% | 0.53 | 1.18% |
| 2026-03-26 | 36.20 | 36.39 | 35.04 | 35.09 | -3.76% | 0.72 | 1.60% |
| 2026-03-25 | 36.39 | 36.86 | 36.18 | 36.46 | -0.27% | 0.86 | 1.84% |
| 2026-03-24 | 36.56 | 36.70 | 35.45 | 36.56 | +1.05% | 0.95 | 2.08% |