宜安科技（300328）历史行情

以下为宜安科技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	11.760	11.600	11.760	11.140	-0.080	-0.685%	1,842.40万	2.11亿	2.678%
2026-10-08	12.110	11.680	12.130	11.500	-0.310	-2.585%	18.23万	0.00亿	0.000%
2026-10-07	12.420	11.990	12.430	11.900	-0.190	-1.560%	1,441.53万	1.74亿	2.096%
2026-10-06	12.420	11.990	12.430	11.900	-0.190	-1.560%	1,441.53万	1.74亿	2.096%
2026-10-05	12.420	11.990	12.430	11.900	-0.190	-1.560%	1,441.53万	1.74亿	2.096%
2026-10-02	12.420	11.990	12.430	11.900	-0.190	-1.560%	1,441.53万	1.74亿	2.096%
2026-10-01	12.420	11.990	12.430	11.900	-0.190	-1.560%	1,441.53万	1.74亿	2.096%
2026-09-30	12.420	11.990	12.430	11.900	-0.190	-1.560%	14.42万	0.00亿	0.000%
2026-09-29	12.300	12.180	12.400	12.120	-0.200	-1.616%	14.63万	0.00亿	0.000%
2026-09-28	12.880	12.380	13.190	12.350	-0.610	-4.696%	19.39万	0.00亿	0.000%
2026-09-27	13.410	12.990	13.450	12.950	-0.520	-3.849%	2,275.88万	3.00亿	3.309%
2026-09-24	13.410	12.990	13.450	12.950	-0.520	-3.849%	22.76万	0.00亿	0.000%
2026-09-23	13.270	13.510	13.580	12.820	0.280	2.116%	37.13万	0.00亿	0.000%
2026-09-22	12.960	13.230	13.240	12.830	0.480	3.765%	36.01万	0.00亿	0.000%
2026-09-21	12.380	12.750	12.820	12.380	0.410	3.323%	30.59万	0.00亿	0.000%
2026-09-18	12.400	12.340	12.480	12.210	0.060	0.489%	21.02万	0.00亿	0.000%
2026-09-17	12.160	12.280	12.440	12.150	-0.040	-0.325%	17.90万	0.00亿	0.000%
2026-09-16	12.240	12.320	12.420	12.040	0.020	0.163%	23.37万	0.00亿	0.000%
2026-09-15	12.550	12.300	12.600	12.150	-0.020	-0.162%	25.55万	0.00亿	0.000%
2026-09-14	12.000	12.320	12.410	11.720	0.290	2.411%	31.30万	0.00亿	0.000%
2026-09-11	12.430	12.030	12.480	11.760	-0.430	-3.451%	47.20万	0.00亿	0.000%
2026-09-10	13.460	12.460	14.000	12.410	-2.080	-14.305%	70.69万	0.00亿	0.000%
2026-09-09	14.900	14.540	14.930	14.410	-0.370	-2.482%	33.87万	0.00亿	0.000%
2026-09-08	15.540	14.910	15.600	14.740	-0.690	-4.423%	49.92万	0.00亿	0.000%
2026-09-07	15.510	15.600	16.190	15.400	-0.070	-0.447%	37.99万	0.00亿	0.000%
2026-09-04	16.110	15.670	16.600	15.520	-0.310	-1.940%	50.37万	0.00亿	0.000%
2026-09-03	16.250	15.980	16.510	15.740	-0.190	-1.175%	47.61万	0.00亿	0.000%
2026-09-02	16.640	16.170	17.070	16.000	-0.620	-3.693%	66.59万	0.00亿	0.000%
2026-09-01	17.000	16.790	17.320	16.500	-0.710	-4.057%	64.08万	0.00亿	0.000%
2026-08-31	17.400	17.500	19.000	16.430	-0.290	-1.630%	95.12万	0.00亿	0.000%
2026-08-28	16.960	17.790	18.100	16.800	0.580	3.370%	62.18万	0.00亿	0.000%
2026-08-27	16.810	17.210	17.410	16.710	-0.120	-0.692%	66.02万	0.00亿	0.000%
2026-08-26	16.130	17.330	17.330	15.850	1.290	8.042%	83.81万	0.00亿	0.000%
2026-08-25	16.280	16.040	16.790	15.590	-0.540	-3.257%	70.35万	0.00亿	0.000%
2026-08-24	15.590	16.580	16.580	15.510	0.990	6.350%	85.82万	0.00亿	0.000%
2026-08-21	15.040	15.590	15.960	14.820	0.400	2.633%	63.95万	0.00亿	0.000%
2026-08-20	14.350	15.190	15.650	14.100	1.080	7.654%	56.80万	0.00亿	0.000%
2026-08-19	14.990	14.110	15.100	14.000	-1.140	-7.475%	42.24万	0.00亿	0.000%
2026-08-18	15.000	15.250	15.260	14.650	0.280	1.870%	33.22万	0.00亿	0.000%
2026-08-17	14.830	14.970	15.200	14.520	0.200	1.354%	29.14万	0.00亿	0.000%
2026-08-14	14.520	14.770	14.800	14.310	0.250	1.722%	27.58万	0.00亿	0.000%
2026-08-13	14.980	14.520	14.990	14.500	-0.480	-3.200%	25.95万	0.00亿	0.000%
2026-08-12	14.490	15.000	15.000	14.350	0.570	3.950%	35.51万	0.00亿	0.000%
2026-08-11	14.880	14.430	14.950	14.400	-0.440	-2.959%	28.35万	0.00亿	0.000%
2026-08-10	14.710	14.870	14.870	14.220	0.240	1.640%	27.55万	0.00亿	0.000%
2026-08-07	14.510	14.630	14.720	14.350	0.080	0.550%	30.09万	0.00亿	0.000%
2026-08-06	14.450	14.550	14.770	14.110	0.090	0.622%	42.03万	0.00亿	0.000%
2026-08-05	14.090	14.460	14.500	13.900	0.420	2.991%	38.95万	0.00亿	0.000%
2026-08-04	13.600	14.040	14.070	13.310	0.390	2.857%	50.92万	0.00亿	0.000%
2026-08-03	12.800	13.650	13.760	12.630	0.820	6.391%	59.11万	0.00亿	0.000%
2026-07-31	12.170	12.830	13.200	12.000	0.330	2.640%	57.63万	0.00亿	0.000%
2026-07-30	12.190	12.500	12.780	11.880	0.170	1.379%	62.49万	0.00亿	0.000%
2026-07-29	11.100	12.330	12.840	10.960	1.300	11.786%	81.89万	0.00亿	0.000%
2026-07-28	10.980	11.030	11.680	10.890	0.110	1.007%	40.76万	0.00亿	0.000%
2026-07-27	10.500	10.920	10.930	10.350	0.510	4.899%	23.94万	0.00亿	0.000%
2026-07-24	10.550	10.410	10.850	10.370	-0.330	-3.073%	21.32万	0.00亿	0.000%
2026-07-23	10.300	10.740	10.840	10.300	0.420	4.070%	26.82万	0.00亿	0.000%
2026-07-22	10.340	10.320	10.600	10.200	-0.100	-0.960%	26.76万	0.00亿	0.000%
2026-07-21	10.150	10.420	10.440	9.230	0.320	3.168%	42.16万	0.00亿	0.000%
2026-07-20	10.790	10.100	10.890	9.880	-0.390	-3.718%	39.10万	0.00亿	0.000%
2026-07-17	11.490	10.490	11.530	10.390	-0.970	-8.464%	34.36万	0.00亿	0.000%
2026-07-16	11.560	11.460	12.100	11.450	-0.200	-1.715%	31.83万	0.00亿	0.000%
2026-07-15	11.860	11.660	12.080	11.580	-0.090	-0.766%	27.58万	0.00亿	0.000%
2026-07-14	11.030	11.750	11.810	10.660	0.650	5.856%	41.17万	0.00亿	0.000%
2026-07-13	12.050	11.100	12.280	11.000	-0.950	-7.884%	39.90万	0.00亿	0.000%
2026-07-10	11.820	12.050	12.590	11.720	0.120	1.006%	62.54万	0.00亿	0.000%
2026-07-09	12.490	11.930	12.950	11.430	-1.770	-12.920%	102.41万	0.00亿	0.000%
2026-07-08	14.490	13.700	14.770	13.680	-0.680	-4.729%	35.65万	0.00亿	0.000%
2026-07-07	14.640	14.380	15.000	14.220	-0.510	-3.425%	40.89万	0.00亿	0.000%
2026-07-06	15.000	14.890	15.890	14.740	0.020	0.134%	61.11万	0.00亿	0.000%
2026-07-03	14.870	14.870	15.340	14.300	0.950	6.825%	78.02万	0.00亿	0.000%
2026-07-02	13.720	13.920	14.610	13.310	0.020	0.144%	57.90万	0.00亿	0.000%
2026-07-01	14.260	13.900	14.340	13.750	-0.140	-0.997%	37.37万	0.00亿	0.000%
2026-06-30	14.010	14.040	14.370	13.600	-0.020	-0.142%	43.49万	0.00亿	0.000%
2026-06-29	15.600	14.060	15.610	13.740	-1.590	-10.160%	69.51万	0.00亿	0.000%
2026-06-26	16.780	15.650	16.930	15.630	-1.370	-8.049%	63.83万	0.00亿	0.000%
2026-06-25	18.660	17.020	18.910	16.940	-0.950	-5.287%	69.59万	0.00亿	0.000%
2026-06-24	18.400	17.970	18.550	17.560	-0.480	-2.602%	42.80万	0.00亿	0.000%
2026-06-23	19.190	18.450	19.640	18.300	-0.840	-4.355%	53.94万	0.00亿	0.000%
2026-06-22	19.540	19.290	20.080	18.860	0.520	2.770%	77.56万	0.00亿	0.000%
2026-06-18	19.570	18.770	19.900	18.660	-0.510	-2.645%	58.42万	0.00亿	0.000%
2026-06-17	19.550	19.280	20.160	19.180	-0.470	-2.380%	48.48万	0.00亿	0.000%
2026-06-16	19.160	19.750	20.070	18.710	0.330	1.699%	60.82万	0.00亿	0.000%
2026-06-15	18.280	19.420	19.660	18.240	1.360	7.530%	70.58万	0.00亿	0.000%
2026-06-12	19.000	18.060	19.440	17.800	-0.700	-3.731%	68.16万	0.00亿	0.000%
2026-06-11	18.980	18.760	19.590	18.460	-0.600	-3.099%	51.22万	0.00亿	0.000%
2026-06-10	20.230	19.360	20.270	19.200	-1.500	-7.191%	66.00万	0.00亿	0.000%
2026-06-09	20.780	20.860	20.970	19.650	0.220	1.066%	79.41万	0.00亿	0.000%
2026-06-08	21.890	20.640	22.090	20.300	-1.480	-6.691%	94.60万	0.00亿	0.000%
2026-06-05	19.610	22.120	23.520	19.230	2.520	12.857%	130.59万	0.00亿	0.000%
2026-06-04	19.410	19.600	20.140	19.280	-0.040	-0.204%	43.99万	0.00亿	0.000%
2026-06-03	19.800	19.640	20.430	19.370	-0.390	-1.947%	61.18万	0.00亿	0.000%
2026-06-02	18.070	20.030	20.800	17.920	2.040	11.340%	91.97万	0.00亿	0.000%
2026-06-01	17.740	17.990	18.430	17.730	0.260	1.466%	37.58万	0.00亿	0.000%
2026-05-29	19.000	17.730	19.190	17.550	-1.120	-5.942%	51.67万	0.00亿	0.000%
2026-05-28	19.710	18.850	20.280	18.600	-0.160	-0.842%	62.21万	0.00亿	0.000%
2026-05-27	19.000	19.010	19.650	18.630	-0.230	-1.195%	43.47万	0.00亿	0.000%
2026-05-26	20.280	19.240	20.370	18.940	-1.020	-5.035%	48.96万	0.00亿	0.000%
2026-05-25	20.660	20.260	21.500	19.690	-0.310	-1.507%	53.53万	0.00亿	0.000%
2026-05-22	19.840	20.570	20.660	19.680	0.870	4.416%	61.94万	0.00亿	0.000%
2026-05-21	19.930	19.700	20.930	19.600	-0.240	-1.204%	70.95万	0.00亿	0.000%
2026-05-20	19.420	19.940	20.570	19.220	0.640	3.316%	73.57万	0.00亿	0.000%
2026-05-19	18.630	19.300	19.440	18.500	0.560	2.988%	55.68万	0.00亿	0.000%
2026-05-18	18.390	18.740	18.980	17.970	0.490	2.685%	52.78万	0.00亿	0.000%
2026-05-15	17.710	18.250	19.190	17.650	0.740	4.226%	73.85万	0.00亿	0.000%
2026-05-14	18.320	17.510	18.420	17.510	-0.870	-4.733%	38.13万	0.00亿	0.000%
2026-05-13	17.810	18.380	18.490	17.760	0.630	3.549%	43.20万	0.00亿	0.000%
2026-05-12	18.180	17.750	18.220	17.610	-0.380	-2.096%	32.73万	0.00亿	0.000%
2026-05-11	18.250	18.130	18.300	17.830	-0.160	-0.875%	33.27万	0.00亿	0.000%
2026-05-08	18.280	18.290	18.460	18.050	-0.200	-1.082%	29.42万	0.00亿	0.000%
2026-05-07	18.020	18.490	18.940	18.020	0.600	3.354%	49.46万	0.00亿	0.000%
2026-05-06	18.020	17.890	18.190	17.700	-0.170	-0.941%	51.43万	0.00亿	0.000%
2026-04-30	17.840	18.060	18.300	17.700	0.290	1.632%	42.90万	0.00亿	0.000%
2026-04-29	16.900	17.770	18.250	16.880	0.690	4.040%	62.58万	0.00亿	0.000%
2026-04-28	16.690	17.080	17.390	16.580	0.290	1.727%	40.83万	0.00亿	0.000%
2026-04-27	16.570	16.790	17.360	16.360	0.440	2.691%	48.48万	0.00亿	0.000%
2026-04-24	16.670	16.350	16.870	16.150	-0.380	-2.271%	30.11万	0.00亿	0.000%
2026-04-23	16.600	16.730	17.060	16.420	0.330	2.012%	49.17万	0.00亿	0.000%
2026-04-22	16.150	16.400	16.620	16.110	0.130	0.799%	27.49万	0.00亿	0.000%
2026-04-21	16.750	16.270	16.760	16.210	-0.400	-2.400%	27.74万	0.00亿	0.000%
2026-04-20	16.820	16.670	17.040	16.610	-0.060	-0.359%	31.03万	0.00亿	0.000%
2026-04-17	16.760	16.730	17.050	16.570	-0.100	-0.594%	30.02万	0.00亿	0.000%
2026-04-16	17.180	16.830	17.290	16.780	-0.360	-2.094%	43.28万	0.00亿	0.000%
2026-04-15	16.840	17.190	17.660	16.770	0.460	2.750%	63.43万	0.00亿	0.000%
2026-04-14	17.110	16.730	17.210	16.450	-0.130	-0.771%	41.71万	0.00亿	0.000%
2026-04-13	16.960	16.860	17.390	16.750	0.000	0.000%	39.51万	0.00亿	0.000%
2026-04-10	17.500	17.120	17.990	17.100	0.000	0.000%	46.76万	0.00亿	0.000%
2026-04-09	17.350	17.380	17.830	17.100	0.000	0.000%	46.48万	0.00亿	0.000%
2026-04-08	16.960	17.640	17.740	16.800	0.000	0.000%	70.09万	0.00亿	0.000%
2026-04-07	17.920	16.500	18.380	16.430	0.000	0.000%	72.70万	0.00亿	0.000%
2026-04-03	16.880	16.380	16.980	16.250	0.000	0.000%	23.76万	0.00亿	0.000%
2026-04-02	17.480	16.750	17.700	16.580	0.000	0.000%	35.64万	0.00亿	0.000%
2026-04-01	17.800	17.730	17.950	17.440	0.000	0.000%	36.48万	0.00亿	0.000%