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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.00 | 37.30 | 34.90 | 36.18 | -0.11% | 1.49 | 3.22% |
| 2026-03-20 | 38.10 | 38.23 | 36.18 | 36.22 | -4.41% | 1.07 | 2.28% |
| 2026-03-19 | 37.65 | 38.40 | 37.50 | 37.89 | -0.63% | 0.81 | 1.68% |
| 2026-03-18 | 37.91 | 38.38 | 37.38 | 38.13 | +1.19% | 0.76 | 1.57% |
| 2026-03-17 | 37.85 | 38.70 | 37.65 | 37.68 | -0.45% | 0.99 | 2.03% |
| 2026-03-16 | 36.88 | 37.85 | 36.69 | 37.85 | +2.91% | 0.89 | 1.87% |
| 2026-03-13 | 37.50 | 37.66 | 36.70 | 36.78 | -2.49% | 0.67 | 1.42% |
| 2026-03-12 | 38.00 | 38.18 | 37.53 | 37.72 | -0.89% | 0.58 | 1.21% |
| 2026-03-11 | 38.38 | 38.62 | 37.76 | 38.06 | -0.50% | 0.70 | 1.44% |
| 2026-03-10 | 38.22 | 38.80 | 37.95 | 38.25 | +0.92% | 0.75 | 1.54% |
| 2026-03-09 | 37.70 | 38.20 | 37.11 | 37.90 | -0.60% | 0.84 | 1.76% |
| 2026-03-06 | 37.00 | 38.17 | 36.87 | 38.13 | +2.72% | 0.87 | 1.81% |
| 2026-03-05 | 38.01 | 38.10 | 37.03 | 37.12 | +0.35% | 0.62 | 1.30% |
| 2026-03-04 | 36.45 | 37.37 | 36.36 | 36.99 | +0.85% | 0.92 | 1.95% |
| 2026-03-03 | 38.64 | 39.10 | 36.66 | 36.68 | -5.10% | 1.42 | 2.95% |
| 2026-03-02 | 40.19 | 40.19 | 38.31 | 38.65 | -5.55% | 1.87 | 3.77% |
| 2026-02-27 | 40.38 | 41.09 | 40.30 | 40.92 | +1.21% | 0.93 | 1.80% |
| 2026-02-26 | 40.99 | 41.18 | 40.38 | 40.43 | -1.29% | 0.92 | 1.78% |
| 2026-02-25 | 40.60 | 41.36 | 40.60 | 40.96 | +0.52% | 0.76 | 1.45% |
| 2026-02-24 | 41.39 | 41.50 | 40.52 | 40.75 | -0.42% | 0.69 | 1.32% |