安硕信息

300380
🏛️ 中国 →
49.97
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 49.09 49.35 48.90 49.02 311.8K
09:35 49.05 49.18 48.93 48.98 169.2K
09:40 48.99 49.19 48.90 49.17 184.7K
09:45 49.12 49.34 48.99 49.08 117.8K
09:50 49.04 49.04 48.71 48.71 209.0K
09:55 48.70 48.77 48.51 48.71 203.5K
10:00 48.70 48.96 48.65 48.79 121.4K
10:05 48.79 48.96 48.67 48.94 59.9K
10:10 48.95 48.95 48.65 48.77 71.4K
10:15 48.77 48.88 48.73 48.73 83.3K
10:20 48.81 48.81 48.67 48.71 89.1K
10:25 48.75 48.85 48.66 48.70 80.1K
10:30 48.71 48.87 48.71 48.82 28.7K
10:35 48.78 48.85 48.62 48.85 85.2K
10:40 48.85 48.93 48.71 48.93 37.9K
10:45 48.98 49.17 48.98 49.12 86.4K
10:50 49.10 49.13 48.98 49.00 31.6K
10:55 49.03 49.10 48.99 49.03 28.7K
11:00 49.07 49.15 48.99 49.15 44.3K
11:05 49.15 49.16 49.00 49.00 27.5K
11:10 49.05 49.05 48.95 49.05 29.6K
11:15 49.05 49.10 48.88 48.88 21.4K
11:20 48.87 48.92 48.74 48.80 27.6K
11:25 48.77 48.92 48.75 48.78 29.3K
13:00 48.78 48.78 48.67 48.70 38.4K
13:05 48.70 48.73 48.65 48.67 50.0K
13:10 48.67 48.75 48.67 48.75 26.1K
13:15 48.74 48.78 48.70 48.71 32.1K
13:20 48.72 48.84 48.72 48.74 21.1K
13:25 48.72 48.79 48.70 48.74 13.1K
13:30 48.73 48.73 48.61 48.62 81.0K
13:35 48.61 48.64 48.55 48.59 74.5K
13:40 48.54 48.63 48.50 48.57 89.2K
13:45 48.57 48.69 48.49 48.69 58.0K
13:50 48.68 48.68 48.40 48.47 101.9K
13:55 48.41 48.44 48.18 48.22 136.2K
14:00 48.22 48.36 48.20 48.35 51.8K
14:05 48.35 48.35 48.22 48.33 56.9K
14:10 48.31 48.33 48.20 48.21 55.3K
14:15 48.20 48.34 48.20 48.31 49.7K
14:20 48.30 48.39 48.23 48.25 41.7K
14:25 48.23 48.26 48.12 48.25 121.7K
14:30 48.20 48.34 48.16 48.22 76.4K
14:35 48.22 48.29 48.16 48.21 67.8K
14:40 48.20 48.29 48.15 48.29 92.0K
14:45 48.30 48.37 48.14 48.14 109.3K
14:50 48.15 48.17 48.05 48.08 175.1K
14:55 48.08 48.08 48.01 48.04 129.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 48.41 50.73 47.69 49.97 7.5M
2025-09-26 49.16 49.35 48.01 48.02 4.0M
2025-09-25 49.28 50.33 49.20 49.30 4.3M
2025-09-24 48.54 49.85 48.43 49.64 5.0M
2025-09-23 51.00 51.02 48.00 49.04 8.1M
2025-09-22 50.51 51.50 50.43 51.49 4.8M
2025-09-19 51.57 52.00 50.50 50.50 6.5M
2025-09-18 53.40 53.80 51.01 51.80 12.7M
2025-09-17 52.52 55.48 52.16 54.74 13.7M
2025-09-16 51.01 53.21 50.45 52.72 8.7M
2025-09-15 51.20 51.71 50.88 51.00 4.9M
2025-09-12 51.50 52.38 51.18 51.18 7.4M
2025-09-11 49.55 51.98 49.35 51.79 10.3M
2025-09-10 49.20 50.34 49.20 49.97 5.2M
2025-09-09 50.87 51.13 48.93 49.06 7.0M
2025-09-08 51.40 51.73 50.67 50.97 5.7M
2025-09-05 51.00 51.82 50.16 51.47 8.2M
2025-09-04 51.18 52.08 49.69 51.48 9.9M
2025-09-03 53.66 54.06 50.78 51.00 9.5M
2025-09-02 55.05 55.65 53.09 53.45 10.8M
2025-09-01 55.90 56.53 54.80 55.54 12.7M
2025-08-29 58.32 61.23 56.56 56.94 19.7M
2025-08-28 55.75 59.93 54.57 59.85 25.4M
2025-08-27 55.01 60.60 55.01 57.06 25.8M
2025-08-26 53.45 58.88 53.00 55.71 23.6M
2025-08-25 53.33 56.50 52.85 53.80 23.8M
2025-08-22 49.62 51.20 49.62 51.11 11.3M
2025-08-21 50.30 51.44 49.88 50.05 10.8M
2025-08-20 50.05 50.68 49.01 50.27 8.1M
2025-08-19 50.62 51.79 50.36 50.52 11.7M
2025-08-18 50.21 52.85 49.53 51.65 20.0M
2025-08-15 47.68 51.88 47.51 50.20 20.2M
2025-08-14 48.92 49.95 47.98 48.04 13.5M
2025-08-13 48.29 52.00 47.84 49.08 19.7M
2025-08-12 47.30 47.86 47.11 47.68 5.4M
2025-08-11 46.00 47.60 45.96 47.45 6.2M
2025-08-08 47.01 47.02 45.91 45.96 5.1M
2025-08-07 47.62 47.82 46.97 47.15 4.5M
2025-08-06 47.47 47.79 47.17 47.62 4.0M
2025-08-05 47.49 47.68 47.20 47.48 3.2M
2025-08-04 46.88 47.57 46.70 47.37 3.1M
2025-08-01 46.77 47.33 46.30 47.33 4.3M
2025-07-31 47.21 47.89 46.59 46.75 5.4M
2025-07-30 48.60 48.70 47.25 47.60 6.5M
2025-07-29 48.88 48.88 47.85 48.86 6.2M
2025-07-28 48.91 49.69 48.75 49.11 6.1M
2025-07-25 49.72 49.95 48.68 48.93 8.0M
2025-07-24 48.35 49.87 48.01 49.84 11.5M
2025-07-23 48.27 49.88 48.17 48.74 11.2M
2025-07-22 48.40 49.15 47.76 48.51 8.6M
2025-07-21 48.15 48.93 47.83 48.70 5.6M
2025-07-18 48.56 49.16 48.20 48.31 6.8M
2025-07-17 48.21 49.18 48.21 48.91 8.5M
2025-07-16 48.80 49.23 48.10 48.53 7.5M
2025-07-15 49.68 49.88 48.45 48.94 10.7M
2025-07-14 51.93 52.40 49.11 49.62 18.6M
2025-07-11 50.80 56.90 48.93 52.42 30.7M
2025-07-10 47.39 48.77 46.90 48.14 9.3M
2025-07-09 47.80 48.52 47.53 47.83 7.8M
2025-07-08 46.30 48.58 46.06 48.15 9.9M
2025-07-07 46.07 47.11 45.73 46.62 5.2M
2025-07-04 46.99 47.96 45.55 46.21 9.1M
2025-07-03 46.51 46.96 46.00 46.43 5.0M
2025-07-02 47.82 48.15 46.16 46.50 6.1M
2025-07-01 49.39 49.97 47.80 48.14 9.0M
2025-06-30 49.07 50.66 48.22 49.84 12.6M
2025-06-27 48.80 51.87 48.36 48.52 16.2M
2025-06-26 49.24 49.98 48.14 49.09 15.8M
2025-06-25 46.15 51.01 45.92 49.96 24.9M
2025-06-24 44.88 47.08 44.38 46.34 11.9M
2025-06-23 42.61 44.95 42.49 44.57 6.1M
2025-06-20 43.71 44.18 42.88 43.12 4.2M
2025-06-19 46.68 46.68 43.81 43.92 7.5M
2025-06-18 46.86 47.10 45.68 45.92 6.1M
2025-06-17 47.30 48.99 46.68 46.83 9.8M
2025-06-16 44.92 46.80 44.92 46.73 8.4M
2025-06-13 45.96 46.20 45.00 45.34 6.0M
2025-06-12 45.45 46.99 45.27 46.31 7.8M
2025-06-11 44.93 46.87 44.92 45.73 7.4M
2025-06-10 46.14 46.45 44.27 44.98 6.0M
2025-06-09 45.60 46.93 45.60 46.28 5.7M
2025-06-06 46.00 46.92 45.35 45.60 5.6M
2025-06-05 45.00 46.78 45.00 46.43 8.3M
2025-06-04 44.10 46.07 44.10 45.25 6.2M
2025-06-03 44.10 45.55 44.00 44.62 5.3M
2025-05-30 45.73 46.25 44.40 44.40 7.0M
2025-05-29 43.17 46.35 42.89 46.30 10.3M
2025-05-28 45.03 45.18 43.02 43.08 5.7M
2025-05-27 45.35 45.79 44.80 44.91 3.0M
2025-05-26 44.35 45.58 44.35 45.33 4.0M
2025-05-23 46.61 47.02 44.95 44.95 5.4M
2025-05-22 47.69 47.73 46.46 46.59 4.7M
2025-05-21 48.20 48.63 47.70 47.77 4.2M
2025-05-20 48.21 48.62 47.71 48.24 4.5M
2025-05-19 47.90 48.42 47.21 47.94 4.1M
2025-05-16 48.30 48.50 47.70 47.80 6.1M
2025-05-15 49.56 49.99 48.58 48.58 8.8M
2025-05-14 47.99 52.86 47.83 50.79 16.6M
2025-05-13 50.10 50.19 48.06 48.14 7.1M
2025-05-12 48.39 49.94 47.80 49.53 8.8M
2025-05-09 48.91 49.26 47.60 47.75 6.6M
2025-05-08 49.27 49.70 48.85 49.26 8.4M
2025-05-07 53.18 54.29 49.47 49.85 13.8M
2025-05-06 48.11 50.58 48.11 49.90 10.9M
2025-04-30 47.20 48.53 47.12 47.78 6.6M
2025-04-29 47.72 47.77 46.99 47.00 4.9M
2025-04-28 47.11 48.20 46.81 47.84 5.4M
2025-04-25 47.00 48.46 46.66 47.64 8.2M
2025-04-24 49.68 49.86 46.00 46.82 12.5M
2025-04-23 49.58 51.30 49.58 50.18 8.7M
2025-04-22 51.60 52.30 49.52 49.61 11.5M
2025-04-21 50.81 51.68 50.50 51.50 10.0M
2025-04-18 50.48 51.70 49.36 51.37 14.0M
2025-04-17 51.31 52.29 50.00 50.05 11.2M
2025-04-16 51.59 52.78 50.83 51.82 11.3M
2025-04-15 54.67 54.68 51.26 51.75 13.5M
2025-04-14 54.60 55.61 53.19 54.35 16.7M
2025-04-11 55.88 55.98 53.65 54.36 19.3M
2025-04-10 54.02 59.29 54.00 55.31 31.4M
2025-04-09 48.91 58.58 48.90 55.77 32.0M
2025-04-08 51.52 53.96 48.50 50.32 23.9M
2025-04-07 48.15 54.10 48.15 52.04 27.5M
2025-04-03 47.54 53.86 47.54 51.15 19.3M
2025-04-02 47.75 50.18 47.21 48.41 10.5M
2025-04-01 51.80 52.15 47.66 47.90 18.4M
2025-03-31 50.03 53.26 49.89 51.35 17.3M
2025-03-28 50.32 54.92 50.32 53.83 24.4M
2025-03-27 47.63 53.53 47.00 50.70 19.6M
2025-03-26 48.79 50.00 47.69 47.76 10.0M
2025-03-25 48.66 50.76 46.70 49.28 15.0M
2025-03-24 48.50 49.00 47.01 49.00 11.6M
2025-03-21 50.41 51.50 47.99 47.99 16.1M
2025-03-20 53.88 53.98 50.30 50.50 23.9M
2025-03-19 57.83 59.59 56.62 56.84 22.3M
2025-03-18 56.70 59.01 54.97 59.01 31.2M
2025-03-17 54.92 56.00 52.83 55.71 28.2M
2025-03-14 45.78 54.97 45.78 54.97 23.3M
2025-03-13 46.80 47.47 45.20 45.81 5.0M
2025-03-12 47.42 48.50 46.85 47.09 6.0M
2025-03-11 46.72 47.00 46.00 46.60 4.7M
2025-03-10 47.00 47.60 45.70 47.55 4.3M
2025-03-07 48.38 49.19 46.78 47.10 6.9M
2025-03-06 46.98 49.50 46.98 49.05 9.6M
2025-03-05 46.31 46.93 45.62 46.91 6.3M
2025-03-04 45.65 46.66 45.65 46.38 4.3M
2025-03-03 46.47 47.38 45.57 46.12 6.1M
2025-02-28 49.00 50.50 46.10 46.33 9.2M
2025-02-27 52.00 52.66 48.30 49.64 12.6M
2025-02-26 52.00 52.79 51.06 52.77 9.6M
2025-02-25 52.93 53.62 51.50 51.82 8.7M
2025-02-24 53.11 53.98 52.41 53.48 8.8M
2025-02-21 53.80 54.29 51.23 53.77 12.4M
2025-02-20 52.00 53.53 51.72 52.73 8.3M
2025-02-19 50.65 52.82 49.41 52.06 9.3M
2025-02-18 55.26 55.26 50.03 50.40 13.2M
2025-02-17 54.42 56.80 54.00 56.07 15.4M
2025-02-14 54.18 54.88 52.88 54.35 9.4M
2025-02-13 55.56 55.56 53.03 53.40 11.6M
2025-02-12 54.55 56.13 54.00 56.12 11.7M
2025-02-11 56.00 56.95 54.54 55.08 11.4M
2025-02-10 55.80 56.80 55.26 56.22 14.0M
2025-02-07 54.96 59.28 54.80 56.66 21.7M
2025-02-06 52.51 55.60 51.77 55.60 15.9M
2025-02-05 53.52 53.88 51.21 53.05 11.0M
2025-01-27 53.89 54.05 51.45 51.80 10.9M
2025-01-24 52.50 53.66 52.00 52.63 12.1M
2025-01-23 56.00 57.25 52.44 52.44 19.0M
2025-01-22 54.61 58.00 53.88 54.38 17.7M
2025-01-21 56.46 56.79 54.49 56.40 17.5M
2025-01-20 59.66 60.40 55.56 57.03 23.8M
2025-01-17 53.95 63.99 53.93 58.15 30.8M
2025-01-16 53.45 55.05 51.00 55.00 25.2M
2025-01-15 53.00 55.50 52.12 52.42 29.2M
2025-01-14 44.01 51.67 43.30 51.67 17.0M
2025-01-13 40.94 43.80 39.99 43.06 9.7M
2025-01-10 43.54 44.27 41.66 41.66 7.2M
2025-01-09 43.55 44.18 43.38 43.87 7.0M
2025-01-08 42.66 45.01 41.82 43.98 11.7M
2025-01-07 41.58 42.88 41.02 42.88 8.1M
2025-01-06 42.39 42.68 40.50 40.84 7.5M
2025-01-03 45.85 46.13 42.32 42.39 10.5M
2025-01-02 46.77 48.10 44.60 45.90 10.8M