安居宝（300155）历史行情
以下为安居宝近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.520 | 4.600 | 4.640 | 4.290 | 0.080 | 1.770% | 2,278.83万 | 1.01亿 | 6.890% |
| 2026-10-08 | 4.570 | 4.520 | 4.720 | 4.490 | -0.120 | -2.586% | 22.19万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.620 | 4.640 | 4.720 | 4.430 | -0.010 | -0.215% | 3,514.68万 | 1.60亿 | 10.627% |
| 2026-10-06 | 4.620 | 4.640 | 4.720 | 4.430 | -0.010 | -0.215% | 3,514.68万 | 1.60亿 | 10.627% |
| 2026-10-05 | 4.620 | 4.640 | 4.720 | 4.430 | -0.010 | -0.215% | 3,514.68万 | 1.60亿 | 10.627% |
| 2026-10-02 | 4.620 | 4.640 | 4.720 | 4.430 | -0.010 | -0.215% | 3,514.68万 | 1.60亿 | 10.627% |
| 2026-10-01 | 4.620 | 4.640 | 4.720 | 4.430 | -0.010 | -0.215% | 3,514.68万 | 1.60亿 | 10.627% |
| 2026-09-30 | 4.620 | 4.640 | 4.720 | 4.430 | -0.010 | -0.215% | 35.15万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.420 | 4.650 | 4.830 | 4.420 | 0.220 | 4.966% | 40.30万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.620 | 4.430 | 4.660 | 4.330 | -0.190 | -4.113% | 39.36万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.940 | 4.620 | 4.950 | 4.530 | -0.440 | -8.696% | 6,644.33万 | 3.08亿 | 20.089% |
| 2026-09-24 | 4.940 | 4.620 | 4.950 | 4.530 | -0.440 | -8.696% | 66.44万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.480 | 5.060 | 5.420 | 4.430 | 0.540 | 11.947% | 77.36万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.420 | 4.520 | 4.620 | 4.400 | 0.060 | 1.345% | 12.66万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.250 | 4.460 | 4.480 | 4.250 | 0.190 | 4.450% | 10.59万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.320 | 4.270 | 4.350 | 4.260 | -0.040 | -0.928% | 9.51万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.300 | 4.310 | 4.330 | 4.210 | 0.020 | 0.466% | 6.58万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.300 | 4.290 | 4.340 | 4.220 | 0.030 | 0.704% | 6.90万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.420 | 4.260 | 4.450 | 4.240 | -0.170 | -3.837% | 7.02万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.430 | 4.430 | 4.460 | 4.360 | 0.010 | 0.226% | 6.13万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.470 | 4.420 | 4.480 | 4.340 | -0.080 | -1.778% | 7.44万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.500 | 4.500 | 4.550 | 4.450 | -0.020 | -0.442% | 6.99万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.600 | 4.520 | 4.620 | 4.500 | -0.090 | -1.952% | 8.34万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.570 | 4.610 | 4.640 | 4.540 | 0.050 | 1.096% | 8.49万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.560 | 4.560 | 4.620 | 4.520 | -0.030 | -0.654% | 9.12万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.590 | 4.590 | 4.710 | 4.560 | 0.040 | 0.879% | 10.03万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.650 | 4.550 | 4.750 | 4.550 | -0.100 | -2.151% | 8.09万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.670 | 4.650 | 4.700 | 4.550 | -0.020 | -0.428% | 12.84万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.470 | 4.670 | 4.720 | 4.400 | 0.040 | 0.864% | 20.55万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.730 | 4.630 | 4.900 | 4.560 | 0.010 | 0.216% | 25.07万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.480 | 4.620 | 4.690 | 4.480 | 0.140 | 3.125% | 13.98万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.490 | 4.480 | 4.560 | 4.460 | -0.040 | -0.885% | 12.31万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.540 | 4.520 | 4.590 | 4.460 | -0.030 | -0.659% | 15.08万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.270 | 4.550 | 4.590 | 4.270 | 0.240 | 5.568% | 19.87万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.420 | 4.310 | 4.450 | 4.270 | -0.120 | -2.709% | 21.14万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.230 | 4.430 | 4.440 | 4.180 | 0.160 | 3.747% | 30.30万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.450 | 4.270 | 4.530 | 4.250 | -0.370 | -7.974% | 46.26万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.220 | 4.640 | 5.150 | 4.220 | 0.350 | 8.159% | 50.28万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.310 | 4.290 | 4.370 | 4.240 | -0.040 | -0.924% | 5.56万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.300 | 4.330 | 4.340 | 4.260 | 0.030 | 0.698% | 4.97万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.310 | 4.300 | 4.350 | 4.240 | -0.010 | -0.232% | 7.11万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.450 | 4.310 | 4.470 | 4.310 | -0.100 | -2.268% | 7.56万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.290 | 4.410 | 4.420 | 4.290 | 0.090 | 2.083% | 7.65万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.290 | 4.320 | 4.340 | 4.230 | 0.020 | 0.465% | 6.69万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.150 | 4.300 | 4.310 | 4.100 | 0.150 | 3.614% | 9.77万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.160 | 4.150 | 4.200 | 4.050 | -0.010 | -0.240% | 7.42万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.110 | 4.160 | 4.190 | 4.090 | 0.030 | 0.726% | 9.37万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.180 | 4.130 | 4.220 | 4.080 | -0.040 | -0.959% | 11.88万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.150 | 4.170 | 4.240 | 4.120 | 0.040 | 0.969% | 10.79万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.010 | 4.130 | 4.140 | 3.990 | 0.140 | 3.509% | 7.09万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.890 | 3.990 | 4.030 | 3.890 | 0.110 | 2.835% | 7.86万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.910 | 3.880 | 4.000 | 3.830 | -0.020 | -0.513% | 8.97万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.850 | 3.900 | 3.930 | 3.820 | 0.060 | 1.563% | 6.95万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.790 | 3.840 | 3.910 | 3.730 | 0.030 | 0.787% | 6.36万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.660 | 3.810 | 3.830 | 3.620 | 0.180 | 4.959% | 7.86万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.710 | 3.630 | 3.730 | 3.620 | -0.130 | -3.457% | 5.30万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.600 | 3.760 | 3.760 | 3.580 | 0.160 | 4.444% | 8.09万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.660 | 3.600 | 3.750 | 3.580 | -0.090 | -2.439% | 8.36万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.740 | 3.690 | 3.780 | 3.540 | -0.100 | -2.639% | 13.01万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.810 | 3.790 | 3.970 | 3.700 | -0.040 | -1.044% | 9.89万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.010 | 3.830 | 4.070 | 3.810 | -0.180 | -4.489% | 12.20万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.950 | 4.010 | 4.070 | 3.920 | 0.030 | 0.754% | 9.31万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.900 | 3.980 | 4.030 | 3.870 | 0.080 | 2.051% | 9.37万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.830 | 3.900 | 3.920 | 3.770 | 0.070 | 1.828% | 8.62万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.030 | 3.830 | 4.030 | 3.810 | -0.190 | -4.726% | 8.63万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.930 | 4.020 | 4.110 | 3.830 | 0.120 | 3.077% | 9.40万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.910 | 3.900 | 3.990 | 3.820 | -0.030 | -0.763% | 6.14万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.960 | 3.930 | 3.960 | 3.830 | -0.010 | -0.254% | 6.35万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.040 | 3.940 | 4.040 | 3.900 | -0.100 | -2.475% | 6.55万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.030 | 4.040 | 4.150 | 4.020 | -0.060 | -1.463% | 6.38万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.050 | 4.100 | 4.150 | 3.990 | 0.110 | 2.757% | 8.62万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.030 | 3.990 | 4.140 | 3.960 | -0.040 | -0.993% | 9.49万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.900 | 4.030 | 4.090 | 3.870 | 0.110 | 2.806% | 9.82万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.900 | 3.920 | 4.000 | 3.860 | -0.010 | -0.254% | 7.94万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.940 | 3.930 | 3.960 | 3.740 | 0.020 | 0.512% | 8.42万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.980 | 3.910 | 3.980 | 3.860 | -0.080 | -2.005% | 8.10万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.050 | 3.990 | 4.140 | 3.950 | -0.070 | -1.724% | 8.55万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.300 | 4.060 | 4.330 | 4.050 | -0.240 | -5.581% | 10.49万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.220 | 4.300 | 4.380 | 4.200 | 0.070 | 1.655% | 10.45万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.240 | 4.230 | 4.280 | 4.010 | -0.050 | -1.168% | 12.78万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.160 | 4.280 | 4.370 | 4.100 | 0.090 | 2.148% | 14.40万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.300 | 4.190 | 4.320 | 4.150 | -0.130 | -3.009% | 9.44万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.370 | 4.320 | 4.380 | 4.240 | -0.050 | -1.144% | 7.57万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.400 | 4.370 | 4.540 | 4.300 | 0.000 | 0.000% | 8.43万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.360 | 4.370 | 4.410 | 4.250 | 0.060 | 1.392% | 7.30万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.400 | 4.310 | 4.420 | 4.230 | -0.110 | -2.489% | 7.21万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.500 | 4.420 | 4.550 | 4.310 | -0.130 | -2.857% | 8.72万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.540 | 4.550 | 4.630 | 4.460 | 0.040 | 0.887% | 8.71万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.570 | 4.510 | 4.740 | 4.420 | -0.210 | -4.449% | 10.55万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.570 | 4.720 | 4.790 | 4.560 | 0.100 | 2.165% | 11.93万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.710 | 4.620 | 4.800 | 4.560 | -0.110 | -2.326% | 12.35万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.780 | 4.730 | 4.850 | 4.690 | -0.120 | -2.474% | 10.65万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.930 | 4.850 | 5.040 | 4.820 | -0.130 | -2.610% | 13.22万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.640 | 4.980 | 5.000 | 4.570 | 0.250 | 5.285% | 16.03万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.840 | 4.730 | 5.130 | 4.730 | -0.100 | -2.070% | 14.63万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.740 | 4.830 | 4.880 | 4.650 | 0.060 | 1.258% | 7.22万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.840 | 4.770 | 4.880 | 4.700 | -0.090 | -1.852% | 8.14万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.970 | 4.860 | 4.990 | 4.800 | -0.130 | -2.605% | 7.30万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.050 | 4.990 | 5.150 | 4.910 | -0.060 | -1.188% | 8.31万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.990 | 5.050 | 5.110 | 4.890 | 0.140 | 2.851% | 8.38万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.180 | 4.910 | 5.220 | 4.880 | -0.230 | -4.475% | 7.96万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.210 | 5.140 | 5.230 | 5.090 | -0.070 | -1.344% | 7.15万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.200 | 5.210 | 5.300 | 5.150 | 0.010 | 0.192% | 7.45万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.170 | 5.200 | 5.240 | 5.090 | 0.050 | 0.971% | 7.32万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.190 | 5.150 | 5.240 | 5.110 | -0.040 | -0.771% | 10.46万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.280 | 5.190 | 5.330 | 5.180 | -0.050 | -0.954% | 10.03万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.320 | 5.240 | 5.350 | 5.220 | -0.020 | -0.380% | 10.32万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.280 | 5.260 | 5.460 | 5.220 | -0.040 | -0.755% | 19.69万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.220 | 5.300 | 5.310 | 5.140 | 0.110 | 2.119% | 11.54万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.110 | 5.190 | 5.200 | 5.070 | 0.090 | 1.765% | 9.95万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.050 | 5.100 | 5.140 | 5.030 | 0.030 | 0.592% | 9.55万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.050 | 5.070 | 5.110 | 5.000 | 0.070 | 1.400% | 11.07万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.990 | 5.000 | 5.020 | 4.920 | 0.040 | 0.806% | 7.67万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.870 | 4.960 | 5.020 | 4.870 | 0.080 | 1.639% | 10.37万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.810 | 4.880 | 4.930 | 4.780 | 0.050 | 1.035% | 12.76万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.630 | 4.830 | 4.840 | 4.580 | 0.180 | 3.871% | 12.64万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.520 | 4.650 | 4.690 | 4.510 | 0.110 | 2.423% | 9.20万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.590 | 4.540 | 4.600 | 4.530 | -0.060 | -1.304% | 6.49万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.680 | 4.600 | 4.690 | 4.580 | -0.080 | -1.709% | 7.78万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.600 | 4.680 | 4.720 | 4.580 | 0.060 | 1.299% | 11.30万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.600 | 4.620 | 4.640 | 4.550 | 0.000 | 0.000% | 7.10万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.700 | 4.620 | 4.710 | 4.580 | -0.090 | -1.911% | 9.46万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.650 | 4.710 | 4.720 | 4.610 | 0.070 | 1.509% | 7.82万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.750 | 4.640 | 4.750 | 4.620 | -0.070 | -1.486% | 5.58万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.750 | 4.710 | 4.770 | 4.620 | 0.010 | 0.213% | 7.20万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.690 | 4.700 | 4.750 | 4.640 | 0.000 | 0.000% | 5.77万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.680 | 4.720 | 4.770 | 4.680 | 0.000 | 0.000% | 6.96万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.740 | 4.640 | 4.760 | 4.620 | 0.000 | 0.000% | 6.95万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.690 | 4.770 | 4.770 | 4.670 | 0.000 | 0.000% | 9.98万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.420 | 4.600 | 4.600 | 4.410 | 0.000 | 0.000% | 8.43万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.640 | 4.450 | 4.660 | 4.410 | 0.000 | 0.000% | 9.24万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.800 | 4.620 | 4.840 | 4.580 | 0.000 | 0.000% | 10.10万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.870 | 4.810 | 4.890 | 4.760 | 0.000 | 0.000% | 6.52万 | 0.00亿 | 0.000% |