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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 43.20 | 43.30 | 41.92 | 42.14 | -2.48% | 0.93 | 1.72% |
| 2025-11-18 | 43.33 | 43.63 | 42.88 | 43.21 | -0.28% | 0.99 | 1.79% |
| 2025-11-17 | 42.52 | 43.58 | 42.35 | 43.33 | +1.98% | 1.10 | 2.00% |
| 2025-11-14 | 42.60 | 43.07 | 42.47 | 42.49 | -1.00% | 0.63 | 1.15% |
| 2025-11-13 | 42.76 | 42.98 | 42.41 | 42.92 | +0.47% | 0.76 | 1.39% |
| 2025-11-12 | 43.22 | 43.24 | 42.39 | 42.72 | -0.79% | 0.89 | 1.63% |
| 2025-11-11 | 44.76 | 44.76 | 42.98 | 43.06 | -3.04% | 1.54 | 2.77% |
| 2025-11-10 | 44.06 | 44.49 | 44.03 | 44.41 | +0.79% | 0.82 | 1.45% |
| 2025-11-07 | 44.90 | 44.90 | 44.01 | 44.06 | -2.24% | 1.37 | 2.42% |
| 2025-11-06 | 45.30 | 45.50 | 44.66 | 45.07 | -0.44% | 1.16 | 2.03% |
| 2025-11-05 | 45.66 | 45.90 | 44.95 | 45.27 | -1.33% | 1.08 | 1.88% |
| 2025-11-04 | 47.00 | 47.00 | 45.45 | 45.88 | -2.47% | 1.57 | 2.68% |
| 2025-11-03 | 47.33 | 47.33 | 46.40 | 47.04 | +0.06% | 1.16 | 1.94% |
| 2025-10-31 | 45.86 | 47.68 | 45.86 | 47.01 | +2.13% | 1.99 | 3.33% |
| 2025-10-30 | 47.35 | 47.40 | 46.00 | 46.03 | -3.07% | 1.90 | 3.21% |
| 2025-10-29 | 46.80 | 47.80 | 46.55 | 47.49 | +1.02% | 1.94 | 3.22% |
| 2025-10-28 | 46.66 | 47.84 | 46.38 | 47.01 | +0.66% | 1.83 | 3.06% |
| 2025-10-27 | 46.89 | 47.16 | 46.44 | 46.70 | +0.69% | 1.76 | 2.95% |
| 2025-10-24 | 45.68 | 46.44 | 45.68 | 46.38 | +1.62% | 1.29 | 2.20% |
| 2025-10-23 | 45.81 | 45.95 | 44.59 | 45.64 | -0.46% | 1.47 | 2.57% |