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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 41.79 | 42.80 | 40.61 | 42.09 | -0.28% | 2.49 | 4.69% |
| 2025-12-16 | 40.47 | 43.25 | 40.01 | 42.21 | +4.04% | 2.84 | 5.36% |
| 2025-12-15 | 40.62 | 41.34 | 40.40 | 40.57 | -1.31% | 0.86 | 1.65% |
| 2025-12-12 | 41.25 | 42.12 | 40.82 | 41.11 | +0.15% | 1.34 | 2.54% |
| 2025-12-11 | 42.54 | 42.90 | 41.04 | 41.05 | -3.50% | 1.49 | 2.80% |
| 2025-12-10 | 42.08 | 42.93 | 41.78 | 42.54 | +0.81% | 1.70 | 3.15% |
| 2025-12-09 | 42.62 | 43.36 | 42.06 | 42.20 | -2.27% | 2.37 | 4.37% |
| 2025-12-08 | 42.38 | 44.27 | 42.20 | 43.18 | +1.89% | 4.02 | 7.29% |
| 2025-12-05 | 39.03 | 43.62 | 38.90 | 42.38 | +8.58% | 4.19 | 7.89% |
| 2025-12-04 | 38.90 | 39.21 | 38.21 | 39.03 | -0.33% | 0.94 | 1.91% |
| 2025-12-03 | 40.69 | 40.70 | 38.64 | 39.16 | -3.40% | 1.72 | 3.43% |
| 2025-12-02 | 41.30 | 41.30 | 40.40 | 40.54 | -1.84% | 0.80 | 1.55% |
| 2025-12-01 | 41.53 | 41.78 | 41.19 | 41.30 | -0.53% | 0.78 | 1.48% |
| 2025-11-28 | 41.78 | 41.79 | 40.69 | 41.52 | +1.37% | 0.77 | 1.47% |
| 2025-11-27 | 41.31 | 41.54 | 40.94 | 40.96 | -0.82% | 0.71 | 1.35% |
| 2025-11-26 | 41.66 | 42.30 | 41.20 | 41.30 | -1.57% | 0.87 | 1.63% |
| 2025-11-25 | 41.82 | 42.73 | 41.68 | 41.96 | +0.74% | 1.23 | 2.28% |
| 2025-11-24 | 40.21 | 41.80 | 39.72 | 41.65 | +4.36% | 1.61 | 3.08% |
| 2025-11-21 | 41.18 | 41.91 | 39.85 | 39.91 | -3.90% | 1.24 | 2.40% |
| 2025-11-20 | 42.76 | 42.93 | 41.38 | 41.53 | -1.45% | 1.02 | 1.92% |