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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 20.85 21.39 20.85 21.21 3.2M
2023-12-28 20.34 21.07 20.15 20.92 3.4M
2023-12-27 20.11 20.62 20.09 20.42 3.2M
2023-12-26 20.50 20.62 19.87 20.06 3.1M
2023-12-25 20.71 20.93 19.99 20.42 4.6M
2023-12-22 21.54 21.65 20.67 20.75 5.0M
2023-12-21 21.06 21.75 20.98 21.55 5.2M
2023-12-20 21.90 22.02 21.12 21.19 6.1M
2023-12-19 22.00 22.17 21.50 22.03 4.4M
2023-12-18 21.99 22.68 21.88 22.03 6.6M
2023-12-15 22.68 22.85 21.47 22.03 9.0M
2023-12-14 24.60 24.78 22.67 22.87 13.1M
2023-12-13 25.03 25.38 24.63 24.63 7.1M
2023-12-12 25.60 25.80 25.18 25.41 9.4M
2023-12-11 24.40 25.86 24.40 25.85 12.3M
2023-12-08 27.05 27.06 24.77 24.86 17.8M
2023-12-07 24.68 26.60 24.64 26.28 21.3M
2023-12-06 25.08 25.39 24.50 24.92 16.3M
2023-12-05 24.80 26.30 24.28 25.82 26.1M
2023-12-04 23.29 26.99 23.07 24.69 18.2M
2023-12-01 22.54 23.27 22.30 23.06 3.9M
2023-11-30 22.40 22.75 22.08 22.32 3.5M
2023-11-29 22.95 23.08 22.44 22.47 3.8M
2023-11-28 23.26 24.06 22.81 23.02 5.0M
2023-11-27 23.00 23.98 23.00 23.19 3.9M
2023-11-24 23.80 24.08 23.09 23.13 4.6M
2023-11-23 24.30 24.30 23.31 23.80 6.1M
2023-11-22 24.09 25.25 24.09 24.31 9.2M
2023-11-21 24.44 24.90 24.11 24.19 3.7M
2023-11-20 24.09 24.63 23.91 24.54 3.8M
2023-11-17 24.16 24.44 23.82 24.07 2.9M
2023-11-16 24.28 24.69 24.20 24.25 3.2M
2023-11-15 24.73 25.28 24.41 24.50 6.0M
2023-11-14 24.30 24.88 24.08 24.67 6.2M
2023-11-13 23.60 24.34 23.60 24.10 4.4M
2023-11-10 23.75 24.10 23.63 23.64 3.7M
2023-11-09 24.23 24.35 23.68 23.89 5.0M
2023-11-08 23.91 24.78 23.85 24.24 6.7M
2023-11-07 23.73 24.02 23.35 23.92 5.1M
2023-11-06 22.81 23.76 22.81 23.68 5.7M
2023-11-03 22.58 22.82 22.46 22.59 3.2M
2023-11-02 22.58 22.92 22.32 22.32 3.4M
2023-11-01 23.30 23.30 22.52 22.59 3.8M
2023-10-31 23.46 23.82 22.80 23.01 4.2M
2023-10-30 23.23 23.62 23.14 23.44 4.1M
2023-10-27 23.09 23.66 22.73 23.22 5.3M
2023-10-26 23.94 24.41 23.70 23.92 4.6M
2023-10-25 23.91 24.50 23.68 24.19 7.5M
2023-10-24 22.91 23.99 22.62 23.78 6.6M
2023-10-23 23.50 23.60 22.54 22.68 4.3M
2023-10-20 23.70 24.46 23.62 23.74 4.2M
2023-10-19 24.09 24.89 23.81 23.98 4.9M
2023-10-18 24.30 24.63 23.90 24.09 4.4M
2023-10-17 24.16 25.26 24.15 24.67 6.1M
2023-10-16 24.29 24.52 24.00 24.28 3.2M
2023-10-13 24.02 24.79 24.02 24.45 5.5M
2023-10-12 26.20 26.68 24.63 24.81 6.8M
2023-10-11 25.42 25.82 25.10 25.56 5.3M
2023-10-10 25.65 25.67 25.16 25.22 4.1M
2023-10-09 25.25 25.77 25.07 25.39 4.5M
2023-09-28 25.85 25.95 25.30 25.36 5.3M
2023-09-27 25.45 26.30 25.40 25.64 6.3M
2023-09-26 25.59 25.86 25.20 25.65 5.1M
2023-09-25 25.37 25.72 25.21 25.60 5.4M
2023-09-22 24.97 25.82 24.97 25.78 7.3M
2023-09-21 25.06 25.49 24.91 24.97 3.4M
2023-09-20 25.26 25.46 25.00 25.07 3.7M
2023-09-19 25.55 25.69 25.07 25.27 4.4M
2023-09-18 26.07 26.34 25.54 25.61 6.4M
2023-09-15 26.57 27.05 26.05 26.14 6.4M
2023-09-14 26.58 26.86 26.20 26.57 6.1M
2023-09-13 26.70 26.92 26.17 26.59 5.9M
2023-09-12 27.40 27.40 26.70 26.74 6.8M
2023-09-11 27.36 27.80 26.91 27.54 7.1M
2023-09-08 26.85 27.84 26.56 27.60 10.1M
2023-09-07 27.22 27.83 27.07 27.35 10.3M
2023-09-06 27.57 28.06 27.00 27.20 9.6M
2023-09-05 28.60 28.73 27.21 27.88 11.8M
2023-09-04 28.77 29.04 28.26 28.76 9.2M
2023-09-01 29.90 30.31 28.30 28.76 13.6M
2023-08-31 29.00 30.11 28.61 29.70 15.6M
2023-08-30 30.40 30.90 28.50 29.13 25.3M
2023-08-29 32.01 33.50 31.91 32.60 20.8M
2023-08-28 39.06 39.06 31.72 32.41 27.7M
2023-08-25 31.04 33.90 31.00 32.57 19.1M
2023-08-24 32.90 35.26 31.76 32.40 24.7M
2023-08-23 35.87 36.20 33.50 33.61 26.1M
2023-08-22 33.60 40.00 33.55 37.50 35.3M
2023-08-21 32.00 35.30 31.81 34.05 30.1M
2023-08-18 33.92 34.89 31.72 31.94 25.8M
2023-08-17 36.11 36.79 33.54 34.60 33.6M
2023-08-16 35.10 42.00 34.90 36.83 46.5M
2023-08-15 28.00 35.59 28.00 35.59 37.4M
2023-08-14 28.56 30.69 27.91 29.66 30.8M
2023-08-11 31.01 31.47 28.50 28.54 29.7M
2023-08-10 30.11 34.30 28.97 32.31 39.9M
2023-08-09 29.43 33.33 27.66 31.85 42.5M
2023-08-08 29.49 30.67 27.22 29.11 41.2M
2023-08-07 25.38 28.46 25.05 28.46 31.8M
2023-08-04 20.17 23.72 20.17 23.72 17.6M
2023-08-03 19.48 20.49 19.00 19.77 13.0M
2023-08-02 18.20 20.05 18.11 19.12 12.8M
2023-08-01 18.90 18.94 18.23 18.34 7.5M
2023-07-31 19.80 19.80 18.62 18.89 13.6M
2023-07-28 17.39 20.95 17.28 20.18 14.2M
2023-07-27 17.84 17.90 17.45 17.47 1.4M
2023-07-26 18.11 18.22 17.78 17.87 1.2M
2023-07-25 17.68 18.25 17.61 18.23 1.6M
2023-07-24 17.38 17.75 17.21 17.59 1.1M
2023-07-21 17.62 17.69 17.37 17.39 1.1M
2023-07-20 18.00 18.08 17.56 17.66 1.7M
2023-07-19 17.99 18.15 17.76 17.99 1.1M
2023-07-18 18.23 18.35 17.81 17.85 1.3M
2023-07-17 18.15 18.75 18.01 18.23 1.8M
2023-07-14 17.51 18.30 17.43 18.20 3.1M
2023-07-13 17.30 17.53 17.21 17.47 1.4M
2023-07-12 17.60 17.73 17.20 17.26 1.4M
2023-07-11 17.63 17.80 17.52 17.65 1.1M
2023-07-10 17.88 18.16 17.58 17.65 1.2M
2023-07-07 18.10 18.25 17.34 17.91 2.7M
2023-07-06 18.06 18.42 17.92 18.10 1.5M
2023-07-05 18.36 18.56 18.00 18.06 1.7M
2023-07-04 18.45 18.67 18.21 18.32 1.4M
2023-07-03 18.70 18.79 18.15 18.45 1.8M
2023-06-30 18.62 18.75 18.15 18.50 2.1M
2023-06-29 18.32 18.76 18.23 18.62 1.7M
2023-06-28 18.67 18.84 17.78 18.41 2.4M
2023-06-27 18.73 18.97 18.36 18.86 2.0M
2023-06-26 19.35 19.78 18.45 18.51 3.2M
2023-06-21 20.38 20.41 19.42 19.54 3.7M
2023-06-20 20.77 20.85 20.25 20.41 3.8M
2023-06-19 19.99 21.58 19.90 20.88 6.8M
2023-06-16 19.20 20.37 18.99 20.05 4.6M
2023-06-15 19.62 19.67 19.20 19.21 2.1M
2023-06-14 19.85 20.07 19.50 19.71 2.5M
2023-06-13 19.41 20.22 19.30 19.93 2.9M
2023-06-12 19.59 19.88 19.33 19.40 2.8M
2023-06-09 19.82 20.08 19.54 19.66 3.5M
2023-06-08 19.43 20.38 19.27 19.94 5.9M
2023-06-07 19.02 20.00 18.84 19.79 4.5M
2023-06-06 19.53 19.73 18.98 19.02 2.4M
2023-06-05 18.98 20.04 18.98 19.62 3.6M
2023-06-02 18.84 19.26 18.78 19.00 2.3M
2023-06-01 18.70 19.00 18.25 18.90 3.1M
2023-05-31 17.85 18.68 17.82 18.62 3.0M
2023-05-30 17.40 17.95 17.15 17.91 1.7M
2023-05-29 17.60 17.73 17.30 17.41 1.3M
2023-05-26 17.48 17.65 17.12 17.60 1.2M
2023-05-25 17.80 18.07 17.15 17.43 2.3M
2023-05-24 17.99 18.06 17.62 18.00 1.8M
2023-05-23 18.41 18.55 17.94 18.05 1.5M
2023-05-22 18.72 18.88 18.06 18.40 2.2M
2023-05-19 18.95 19.12 18.64 18.71 2.1M
2023-05-18 18.91 19.40 18.71 18.95 2.9M
2023-05-17 17.63 18.99 17.56 18.93 4.0M
2023-05-16 18.51 18.74 17.59 17.63 2.3M
2023-05-15 18.39 18.66 17.98 18.52 1.7M
2023-05-12 18.52 18.84 18.26 18.59 2.6M
2023-05-11 17.72 18.90 17.72 18.55 4.0M
2023-05-10 17.82 18.16 17.64 17.77 2.0M
2023-05-09 17.98 18.18 17.67 17.83 2.5M
2023-05-08 17.78 18.08 17.32 17.96 2.8M
2023-05-05 17.48 17.98 17.26 17.84 2.6M
2023-05-04 17.65 18.14 17.10 17.44 3.4M
2023-04-28 16.54 17.96 16.54 17.80 4.1M
2023-04-27 16.55 17.01 16.42 16.54 2.6M
2023-04-26 16.50 17.29 16.46 16.81 3.6M
2023-04-25 16.89 17.09 16.40 16.65 3.5M
2023-04-24 18.09 18.09 17.02 17.06 5.5M
2023-04-21 19.70 19.70 18.00 18.10 4.9M
2023-04-20 19.60 19.87 19.46 19.72 2.1M
2023-04-19 19.23 20.05 19.21 19.68 3.3M
2023-04-18 19.83 19.90 19.18 19.19 3.5M
2023-04-17 20.24 20.28 19.61 19.90 3.2M
2023-04-14 20.83 20.90 19.91 20.30 4.0M
2023-04-13 21.03 21.07 20.47 20.58 5.7M
2023-04-12 19.97 21.18 19.86 21.03 6.6M
2023-04-11 19.68 20.18 19.44 19.96 3.2M
2023-04-10 20.58 21.00 19.53 19.69 5.9M
2023-04-07 20.00 20.84 19.38 20.47 7.0M
2023-04-06 20.00 20.11 19.62 19.90 4.1M
2023-04-04 20.04 20.33 19.73 20.08 4.9M
2023-04-03 19.42 20.14 19.18 20.14 6.1M
2023-03-31 18.68 19.50 18.51 19.42 4.3M
2023-03-30 19.19 19.28 18.58 18.69 3.1M
2023-03-29 19.21 19.52 18.94 19.16 3.7M
2023-03-28 19.88 19.88 19.30 19.36 4.0M
2023-03-27 19.87 20.04 19.30 19.95 6.2M
2023-03-24 19.48 19.96 19.18 19.84 6.4M
2023-03-23 19.57 19.58 19.15 19.53 5.3M
2023-03-22 19.28 19.74 19.06 19.73 6.9M
2023-03-21 18.90 19.28 18.49 19.19 4.8M
2023-03-20 19.00 19.55 18.92 19.06 6.3M
2023-03-17 18.80 19.10 18.59 18.92 4.8M
2023-03-16 18.76 18.90 18.35 18.70 3.9M
2023-03-15 18.99 19.11 18.66 18.74 4.5M
2023-03-14 19.22 19.28 18.70 18.94 7.2M
2023-03-13 19.40 19.84 19.10 19.65 10.4M
2023-03-10 19.18 21.30 18.86 19.98 14.9M
2023-03-09 18.60 19.42 18.35 19.35 8.0M
2023-03-08 18.28 18.75 18.22 18.54 4.1M
2023-03-07 18.54 19.22 18.36 18.36 8.0M
2023-03-06 18.60 18.60 18.21 18.27 3.2M
2023-03-03 18.74 19.10 18.44 18.47 5.2M
2023-03-02 18.75 19.10 18.39 18.79 10.2M
2023-03-01 16.69 19.66 16.68 18.77 14.3M
2023-02-28 16.50 16.75 16.40 16.69 2.1M
2023-02-27 16.57 16.75 16.29 16.38 1.6M
2023-02-24 16.48 16.65 16.38 16.57 1.9M
2023-02-23 16.94 16.96 16.41 16.42 2.8M
2023-02-22 16.99 17.09 16.56 16.99 2.4M
2023-02-21 17.23 17.49 16.88 17.01 2.5M
2023-02-20 17.17 17.30 16.80 17.22 2.3M
2023-02-17 17.95 18.10 17.12 17.16 3.8M
2023-02-16 18.35 18.82 17.66 17.98 4.5M
2023-02-15 17.60 18.35 17.60 18.33 3.5M
2023-02-14 18.18 18.23 17.66 17.78 2.1M
2023-02-13 18.19 18.25 17.90 18.03 2.3M
2023-02-10 18.23 18.50 17.95 18.19 2.7M
2023-02-09 18.06 18.26 17.81 18.26 2.6M
2023-02-08 18.57 18.60 17.93 18.22 3.9M
2023-02-07 18.31 18.68 17.88 18.60 5.2M
2023-02-06 18.12 18.38 17.90 18.32 4.2M
2023-02-03 17.86 18.20 17.68 18.16 3.3M
2023-02-02 18.09 18.37 17.86 18.00 4.1M
2023-02-01 17.10 18.29 17.10 18.20 6.4M
2023-01-31 17.49 17.65 17.13 17.22 2.7M
2023-01-30 17.80 17.89 17.56 17.87 2.3M
2023-01-20 17.60 18.00 17.40 17.54 2.6M
2023-01-19 17.09 17.71 17.09 17.60 2.6M
2023-01-18 16.92 17.30 16.73 17.19 1.8M
2023-01-17 17.11 17.25 16.87 16.91 1.3M
2023-01-16 17.23 17.50 17.01 17.15 1.5M
2023-01-13 17.50 17.50 16.99 17.08 1.4M
2023-01-12 17.44 17.59 16.98 17.36 2.4M
2023-01-11 17.99 18.28 17.38 17.42 3.2M
2023-01-10 17.45 18.70 17.35 17.90 4.2M
2023-01-09 17.49 17.89 17.41 17.60 2.2M
2023-01-06 17.54 17.68 17.32 17.48 2.2M
2023-01-05 17.72 17.80 17.41 17.57 2.6M
2023-01-04 17.88 18.00 17.58 17.80 3.5M
2023-01-03 17.30 18.20 17.25 17.88 5.6M