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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 46.13 | 46.29 | 45.80 | 45.85 | -1.08% | 0.88 | 1.50% |
| 2025-10-21 | 46.00 | 46.68 | 45.73 | 46.35 | +0.91% | 1.33 | 2.26% |
| 2025-10-20 | 46.16 | 46.51 | 45.58 | 45.93 | +0.24% | 0.99 | 1.69% |
| 2025-10-17 | 46.50 | 47.10 | 45.53 | 45.82 | -1.65% | 1.33 | 2.26% |
| 2025-10-16 | 47.30 | 47.75 | 46.51 | 46.59 | -1.61% | 1.26 | 2.11% |
| 2025-10-15 | 46.93 | 47.59 | 46.31 | 47.35 | +0.81% | 1.44 | 2.41% |
| 2025-10-14 | 47.73 | 48.68 | 46.66 | 46.97 | -0.80% | 1.87 | 3.08% |
| 2025-10-13 | 46.00 | 47.43 | 45.24 | 47.35 | -1.17% | 1.85 | 3.10% |
| 2025-10-10 | 48.68 | 49.08 | 47.83 | 47.91 | -2.54% | 1.93 | 3.13% |
| 2025-10-09 | 49.00 | 49.66 | 48.31 | 49.16 | -0.49% | 2.12 | 3.39% |
| 2025-09-30 | 49.80 | 50.16 | 49.34 | 49.40 | -1.14% | 2.54 | 4.02% |
| 2025-09-29 | 48.41 | 50.73 | 47.69 | 49.97 | +4.06% | 3.72 | 5.91% |
| 2025-09-26 | 49.16 | 49.35 | 48.01 | 48.02 | -2.60% | 1.95 | 3.14% |
| 2025-09-25 | 49.28 | 50.33 | 49.20 | 49.30 | -0.68% | 2.13 | 3.37% |
| 2025-09-24 | 48.54 | 49.85 | 48.43 | 49.64 | +1.22% | 2.49 | 3.96% |
| 2025-09-23 | 51.00 | 51.02 | 48.00 | 49.04 | -4.76% | 3.98 | 6.38% |
| 2025-09-22 | 50.51 | 51.50 | 50.43 | 51.49 | +1.96% | 2.44 | 3.75% |
| 2025-09-19 | 51.57 | 52.00 | 50.50 | 50.50 | -2.51% | 3.32 | 5.10% |
| 2025-09-18 | 53.40 | 53.80 | 51.01 | 51.80 | -5.37% | 6.70 | 9.99% |
| 2025-09-17 | 52.52 | 55.48 | 52.16 | 54.74 | +3.83% | 7.45 | 10.76% |