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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 51.01 | 53.21 | 50.45 | 52.72 | +3.37% | 4.54 | 6.86% |
| 2025-09-15 | 51.20 | 51.71 | 50.88 | 51.00 | -0.35% | 2.51 | 3.85% |
| 2025-09-12 | 51.50 | 52.38 | 51.18 | 51.18 | -1.18% | 3.85 | 5.84% |
| 2025-09-11 | 49.55 | 51.98 | 49.35 | 51.79 | +3.64% | 5.24 | 8.07% |
| 2025-09-10 | 49.20 | 50.34 | 49.20 | 49.97 | +1.85% | 2.60 | 4.09% |
| 2025-09-09 | 50.87 | 51.13 | 48.93 | 49.06 | -3.75% | 3.48 | 5.49% |
| 2025-09-08 | 51.40 | 51.73 | 50.67 | 50.97 | -0.97% | 2.93 | 4.51% |
| 2025-09-05 | 51.00 | 51.82 | 50.16 | 51.47 | -0.02% | 4.20 | 6.45% |
| 2025-09-04 | 51.18 | 52.08 | 49.69 | 51.48 | +0.94% | 5.09 | 7.80% |
| 2025-09-03 | 53.66 | 54.06 | 50.78 | 51.00 | -4.58% | 4.96 | 7.45% |
| 2025-09-02 | 55.05 | 55.65 | 53.09 | 53.45 | -3.76% | 5.84 | 8.51% |
| 2025-09-01 | 55.90 | 56.53 | 54.80 | 55.54 | -2.46% | 7.03 | 9.96% |
| 2025-08-29 | 58.32 | 61.23 | 56.56 | 56.94 | -4.86% | 11.51 | 15.45% |
| 2025-08-28 | 55.75 | 59.93 | 54.57 | 59.85 | +4.89% | 14.56 | 19.92% |
| 2025-08-27 | 55.01 | 60.60 | 55.01 | 57.06 | +2.42% | 15.02 | 20.28% |
| 2025-08-26 | 53.45 | 58.88 | 53.00 | 55.71 | +3.55% | 13.17 | 18.55% |
| 2025-08-25 | 53.33 | 56.50 | 52.85 | 53.80 | +5.26% | 12.95 | 18.68% |
| 2025-08-22 | 49.62 | 51.20 | 49.62 | 51.11 | +2.12% | 5.72 | 8.85% |
| 2025-08-21 | 50.30 | 51.44 | 49.88 | 50.05 | -0.44% | 5.46 | 8.47% |
| 2025-08-20 | 50.05 | 50.68 | 49.01 | 50.27 | -0.49% | 4.05 | 6.39% |