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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 40.85 | 41.70 | 40.00 | 40.92 | +0.17% | 0.97 | 1.85% |
| 2026-02-12 | 41.22 | 41.24 | 40.48 | 40.85 | -0.39% | 0.77 | 1.49% |
| 2026-02-11 | 41.35 | 41.50 | 41.01 | 41.01 | -0.65% | 0.54 | 1.03% |
| 2026-02-10 | 41.50 | 41.79 | 41.25 | 41.28 | -0.39% | 0.68 | 1.30% |
| 2026-02-09 | 41.08 | 41.58 | 40.90 | 41.44 | +2.07% | 0.95 | 1.81% |
| 2026-02-06 | 40.50 | 41.02 | 40.36 | 40.60 | -1.02% | 0.81 | 1.57% |
| 2026-02-05 | 40.50 | 41.44 | 40.50 | 41.02 | +0.32% | 1.12 | 2.14% |
| 2026-02-04 | 40.69 | 41.11 | 40.10 | 40.89 | +0.34% | 1.10 | 2.12% |
| 2026-02-03 | 40.60 | 40.75 | 40.16 | 40.75 | +1.24% | 0.71 | 1.38% |
| 2026-02-02 | 40.37 | 40.95 | 40.23 | 40.25 | -0.49% | 0.82 | 1.59% |
| 2026-01-30 | 41.69 | 41.69 | 40.34 | 40.45 | -3.25% | 1.38 | 2.67% |
| 2026-01-29 | 41.45 | 42.60 | 40.63 | 41.81 | -0.17% | 1.67 | 3.12% |
| 2026-01-28 | 42.37 | 42.86 | 41.88 | 41.88 | -1.16% | 1.41 | 2.62% |
| 2026-01-27 | 43.75 | 44.12 | 41.28 | 42.37 | -3.42% | 2.36 | 4.40% |
| 2026-01-26 | 43.96 | 44.42 | 43.34 | 43.87 | +1.48% | 2.54 | 4.55% |
| 2026-01-23 | 43.30 | 43.69 | 43.10 | 43.23 | -0.12% | 1.53 | 2.77% |
| 2026-01-22 | 43.76 | 43.96 | 43.12 | 43.28 | -0.30% | 1.11 | 2.01% |
| 2026-01-21 | 43.17 | 43.93 | 43.00 | 43.41 | 0.00% | 1.19 | 2.15% |
| 2026-01-20 | 44.35 | 44.55 | 43.00 | 43.41 | -1.63% | 1.50 | 2.69% |
| 2026-01-19 | 44.64 | 44.96 | 44.04 | 44.13 | -1.89% | 1.51 | 2.67% |