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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 45.82 | 46.49 | 44.50 | 44.98 | -0.77% | 2.12 | 3.69% |
| 2026-01-15 | 46.01 | 47.06 | 44.81 | 45.33 | -2.35% | 3.03 | 5.21% |
| 2026-01-14 | 45.15 | 48.35 | 45.09 | 46.42 | +2.81% | 5.99 | 10.05% |
| 2026-01-13 | 46.80 | 46.99 | 45.10 | 45.15 | -3.81% | 4.27 | 7.30% |
| 2026-01-12 | 44.87 | 47.29 | 44.45 | 46.94 | +7.39% | 6.73 | 11.51% |
| 2026-01-09 | 42.54 | 43.71 | 42.54 | 43.71 | +2.27% | 2.41 | 4.38% |
| 2026-01-08 | 42.48 | 43.11 | 42.25 | 42.74 | +0.05% | 1.60 | 2.94% |
| 2026-01-07 | 43.51 | 43.93 | 42.62 | 42.72 | -2.82% | 2.64 | 4.80% |
| 2026-01-06 | 42.50 | 44.29 | 42.11 | 43.96 | +3.70% | 3.72 | 6.74% |
| 2026-01-05 | 41.37 | 42.48 | 40.88 | 42.39 | +2.47% | 1.93 | 3.62% |
| 2025-12-31 | 41.34 | 41.80 | 40.92 | 41.37 | +0.24% | 1.38 | 2.62% |
| 2025-12-30 | 41.10 | 41.86 | 41.10 | 41.27 | -0.29% | 1.24 | 2.35% |
| 2025-12-29 | 41.21 | 41.85 | 41.02 | 41.39 | -0.10% | 1.18 | 2.23% |
| 2025-12-26 | 41.73 | 42.58 | 41.33 | 41.43 | -1.26% | 1.78 | 3.34% |
| 2025-12-25 | 41.33 | 42.12 | 41.15 | 41.96 | +1.52% | 1.36 | 2.56% |
| 2025-12-24 | 40.82 | 41.63 | 40.54 | 41.33 | +1.15% | 1.36 | 2.59% |
| 2025-12-23 | 41.90 | 41.90 | 40.69 | 40.86 | -2.60% | 1.27 | 2.42% |
| 2025-12-22 | 42.28 | 42.50 | 41.75 | 41.95 | +0.17% | 1.37 | 2.55% |
| 2025-12-19 | 41.30 | 42.50 | 40.91 | 41.88 | +1.45% | 1.68 | 3.16% |
| 2025-12-18 | 41.71 | 42.08 | 41.20 | 41.28 | -1.92% | 1.26 | 2.38% |