安硕信息（300380）历史行情

以下为安硕信息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	26.670	27.910	28.030	25.690	1.170	4.375%	324.84万	0.87亿	2.556%
2026-10-08	27.350	26.740	27.530	26.440	-0.540	-1.979%	1.46万	0.00亿	0.000%
2026-10-07	27.750	27.280	27.990	27.280	-0.470	-1.694%	119.61万	0.33亿	0.941%
2026-10-06	27.750	27.280	27.990	27.280	-0.470	-1.694%	119.61万	0.33亿	0.941%
2026-10-05	27.750	27.280	27.990	27.280	-0.470	-1.694%	119.61万	0.33亿	0.941%
2026-10-02	27.750	27.280	27.990	27.280	-0.470	-1.694%	119.61万	0.33亿	0.941%
2026-10-01	27.750	27.280	27.990	27.280	-0.470	-1.694%	119.61万	0.33亿	0.941%
2026-09-30	27.750	27.280	27.990	27.280	-0.470	-1.694%	1.20万	0.00亿	0.000%
2026-09-29	27.590	27.750	27.970	27.100	0.530	1.947%	1.31万	0.00亿	0.000%
2026-09-28	28.080	27.220	28.080	26.920	-0.860	-3.063%	1.49万	0.00亿	0.000%
2026-09-27	28.420	28.080	28.420	27.970	-0.440	-1.543%	117.18万	0.33亿	0.922%
2026-09-24	28.420	28.080	28.420	27.970	-0.440	-1.543%	1.17万	0.00亿	0.000%
2026-09-23	28.770	28.520	28.890	28.370	-0.430	-1.485%	1.32万	0.00亿	0.000%
2026-09-22	29.360	28.950	29.500	28.740	-0.320	-1.093%	2.30万	0.00亿	0.000%
2026-09-21	28.470	29.270	29.430	28.410	0.770	2.702%	2.46万	0.00亿	0.000%
2026-09-18	27.800	28.500	28.500	27.750	0.960	3.486%	2.58万	0.00亿	0.000%
2026-09-17	27.850	27.540	27.990	27.350	-0.370	-1.326%	1.61万	0.00亿	0.000%
2026-09-16	27.310	27.910	28.170	26.870	0.510	1.861%	2.49万	0.00亿	0.000%
2026-09-15	28.190	27.400	28.290	27.380	-0.710	-2.526%	1.91万	0.00亿	0.000%
2026-09-14	28.030	28.110	28.340	27.880	0.040	0.143%	1.75万	0.00亿	0.000%
2026-09-11	29.150	28.070	29.150	27.560	-1.510	-5.105%	3.62万	0.00亿	0.000%
2026-09-10	29.420	29.580	30.280	29.100	0.190	0.646%	2.88万	0.00亿	0.000%
2026-09-09	29.970	29.390	30.010	29.200	-0.700	-2.326%	2.38万	0.00亿	0.000%
2026-09-08	29.980	30.090	30.550	29.750	0.110	0.367%	2.95万	0.00亿	0.000%
2026-09-07	30.360	29.980	30.830	29.880	-0.550	-1.802%	3.20万	0.00亿	0.000%
2026-09-04	31.100	30.530	31.600	30.350	0.230	0.759%	4.82万	0.00亿	0.000%
2026-09-03	31.040	30.300	31.180	30.250	-0.590	-1.910%	3.48万	0.00亿	0.000%
2026-09-02	31.780	30.890	32.480	30.680	-1.300	-4.039%	5.78万	0.00亿	0.000%
2026-09-01	29.690	32.190	34.000	29.460	2.550	8.603%	10.81万	0.00亿	0.000%
2026-08-31	29.380	29.640	30.400	29.210	-0.340	-1.134%	2.90万	0.00亿	0.000%
2026-08-28	30.000	29.980	30.490	29.740	-0.150	-0.498%	3.29万	0.00亿	0.000%
2026-08-27	29.000	30.130	30.330	29.000	0.960	3.291%	4.39万	0.00亿	0.000%
2026-08-26	28.750	29.170	29.550	28.320	0.370	1.285%	2.82万	0.00亿	0.000%
2026-08-25	27.810	28.800	28.890	27.670	0.810	2.894%	2.12万	0.00亿	0.000%
2026-08-24	28.300	27.990	28.560	27.680	-0.300	-1.060%	1.34万	0.00亿	0.000%
2026-08-21	27.550	28.290	28.420	27.310	0.460	1.653%	1.88万	0.00亿	0.000%
2026-08-20	27.730	27.830	28.030	27.410	0.340	1.237%	1.79万	0.00亿	0.000%
2026-08-19	28.590	27.490	28.790	27.400	-1.440	-4.978%	2.50万	0.00亿	0.000%
2026-08-18	29.250	28.930	29.350	28.410	-0.430	-1.465%	2.69万	0.00亿	0.000%
2026-08-17	29.400	29.360	29.550	28.820	0.000	0.000%	2.12万	0.00亿	0.000%
2026-08-14	29.730	29.360	29.950	29.080	-0.240	-0.811%	2.48万	0.00亿	0.000%
2026-08-13	29.930	29.600	30.700	29.600	-0.400	-1.333%	3.06万	0.00亿	0.000%
2026-08-12	30.000	30.000	30.440	29.750	0.170	0.570%	2.00万	0.00亿	0.000%
2026-08-11	30.000	29.830	30.300	29.600	-0.470	-1.551%	1.97万	0.00亿	0.000%
2026-08-10	30.740	30.300	30.790	29.900	0.000	0.000%	2.19万	0.00亿	0.000%
2026-08-07	30.950	30.300	31.010	29.770	-0.710	-2.290%	2.87万	0.00亿	0.000%
2026-08-06	30.820	31.010	32.180	30.460	0.110	0.356%	3.54万	0.00亿	0.000%
2026-08-05	30.420	30.900	31.400	30.400	0.440	1.445%	3.59万	0.00亿	0.000%
2026-08-04	30.600	30.460	30.990	30.300	-0.020	-0.066%	3.07万	0.00亿	0.000%
2026-08-03	30.350	30.480	30.890	29.610	0.130	0.428%	3.00万	0.00亿	0.000%
2026-07-31	29.020	30.350	31.000	28.900	1.080	3.690%	4.81万	0.00亿	0.000%
2026-07-30	28.450	29.270	29.890	28.280	0.950	3.355%	4.88万	0.00亿	0.000%
2026-07-29	27.590	28.320	28.540	27.400	0.780	2.832%	2.84万	0.00亿	0.000%
2026-07-28	26.920	27.540	27.920	26.920	0.340	1.250%	2.31万	0.00亿	0.000%
2026-07-27	25.990	27.200	27.260	25.990	0.930	3.540%	2.05万	0.00亿	0.000%
2026-07-24	27.260	26.270	27.360	26.270	-1.560	-5.605%	2.26万	0.00亿	0.000%
2026-07-23	27.390	27.830	27.880	27.070	0.350	1.274%	1.88万	0.00亿	0.000%
2026-07-22	28.370	27.480	28.730	27.420	-1.400	-4.848%	2.90万	0.00亿	0.000%
2026-07-21	28.030	28.880	28.910	27.380	0.850	3.032%	3.70万	0.00亿	0.000%
2026-07-20	27.280	28.030	28.610	27.270	0.500	1.816%	3.08万	0.00亿	0.000%
2026-07-17	28.860	27.530	28.990	27.520	-0.920	-3.234%	3.41万	0.00亿	0.000%
2026-07-16	28.200	28.450	28.770	27.840	-0.070	-0.245%	2.15万	0.00亿	0.000%
2026-07-15	27.780	28.520	28.640	27.460	0.760	2.738%	2.84万	0.00亿	0.000%
2026-07-14	27.500	27.760	27.900	26.700	0.060	0.217%	2.00万	0.00亿	0.000%
2026-07-13	28.790	27.700	28.880	27.610	-1.100	-3.819%	2.30万	0.00亿	0.000%
2026-07-10	28.830	28.800	29.720	27.860	-0.020	-0.069%	3.10万	0.00亿	0.000%
2026-07-09	28.650	28.820	28.880	27.500	0.200	0.699%	2.84万	0.00亿	0.000%
2026-07-08	28.270	28.620	29.820	28.270	0.200	0.704%	2.69万	0.00亿	0.000%
2026-07-07	29.560	28.420	30.090	28.270	-1.150	-3.889%	2.23万	0.00亿	0.000%
2026-07-06	30.800	29.570	31.080	29.550	-1.150	-3.743%	2.44万	0.00亿	0.000%
2026-07-03	31.460	30.720	31.650	30.700	-0.500	-1.602%	2.65万	0.00亿	0.000%
2026-07-02	32.020	31.220	32.670	31.150	-1.290	-3.968%	3.65万	0.00亿	0.000%
2026-07-01	30.920	32.510	33.180	30.660	1.740	5.655%	5.73万	0.00亿	0.000%
2026-06-30	30.500	30.770	31.200	29.900	0.320	1.051%	3.22万	0.00亿	0.000%
2026-06-29	30.980	30.450	31.350	29.950	-0.530	-1.711%	3.13万	0.00亿	0.000%
2026-06-26	32.100	30.980	32.850	30.900	-1.520	-4.677%	4.40万	0.00亿	0.000%
2026-06-25	32.630	32.500	34.300	32.360	-0.180	-0.551%	6.07万	0.00亿	0.000%
2026-06-24	33.550	32.680	33.800	32.300	-1.120	-3.314%	5.36万	0.00亿	0.000%
2026-06-23	33.000	33.800	35.870	32.920	0.170	0.506%	9.15万	0.00亿	0.000%
2026-06-22	30.150	33.630	34.000	29.550	3.200	10.516%	8.08万	0.00亿	0.000%
2026-06-18	30.750	30.430	31.060	30.210	-0.450	-1.457%	2.25万	0.00亿	0.000%
2026-06-17	30.600	30.880	31.190	30.600	-0.020	-0.065%	2.20万	0.00亿	0.000%
2026-06-16	30.820	30.900	31.480	30.570	-0.070	-0.226%	3.38万	0.00亿	0.000%
2026-06-15	29.930	30.970	32.180	29.930	0.880	2.925%	5.25万	0.00亿	0.000%
2026-06-12	28.390	30.090	30.690	28.390	1.770	6.250%	5.14万	0.00亿	0.000%
2026-06-11	29.300	28.320	29.360	27.950	-1.250	-4.227%	2.60万	0.00亿	0.000%
2026-06-10	29.750	29.570	30.260	29.010	-0.670	-2.216%	2.13万	0.00亿	0.000%
2026-06-09	30.000	30.240	30.470	29.460	0.500	1.681%	2.14万	0.00亿	0.000%
2026-06-08	29.610	29.740	30.640	29.170	-0.920	-3.001%	2.64万	0.00亿	0.000%
2026-06-05	30.780	30.660	31.240	30.300	-0.120	-0.390%	2.11万	0.00亿	0.000%
2026-06-04	31.610	30.780	32.100	30.490	-1.170	-3.662%	3.38万	0.00亿	0.000%
2026-06-03	33.030	31.950	33.680	31.700	-1.420	-4.255%	4.49万	0.00亿	0.000%
2026-06-02	33.900	33.370	34.150	32.670	-0.390	-1.155%	2.97万	0.00亿	0.000%
2026-06-01	32.910	33.760	34.500	32.700	0.880	2.676%	3.11万	0.00亿	0.000%
2026-05-29	34.340	32.880	34.670	32.680	-1.460	-4.252%	2.69万	0.00亿	0.000%
2026-05-28	33.880	34.340	34.760	32.500	0.420	1.238%	3.71万	0.00亿	0.000%
2026-05-27	34.940	33.920	35.360	33.620	-1.320	-3.746%	2.75万	0.00亿	0.000%
2026-05-26	34.920	35.240	35.700	34.380	-0.060	-0.170%	3.32万	0.00亿	0.000%
2026-05-25	35.160	35.300	36.370	34.730	0.140	0.398%	2.84万	0.00亿	0.000%
2026-05-22	36.010	35.160	36.300	34.620	-0.960	-2.658%	4.09万	0.00亿	0.000%
2026-05-21	36.850	36.120	37.980	35.930	-0.230	-0.633%	6.43万	0.00亿	0.000%
2026-05-20	36.600	36.350	37.090	36.100	-0.500	-1.357%	2.67万	0.00亿	0.000%
2026-05-19	36.330	36.850	36.960	36.260	0.520	1.431%	2.80万	0.00亿	0.000%
2026-05-18	35.960	36.330	36.570	35.920	0.240	0.665%	2.35万	0.00亿	0.000%
2026-05-15	36.800	36.090	37.200	35.940	-0.820	-2.222%	3.72万	0.00亿	0.000%
2026-05-14	37.210	36.910	37.870	35.980	-0.140	-0.378%	5.17万	0.00亿	0.000%
2026-05-13	37.290	37.050	37.390	36.560	0.120	0.325%	3.09万	0.00亿	0.000%
2026-05-12	37.380	36.930	37.520	36.740	-0.600	-1.599%	3.49万	0.00亿	0.000%
2026-05-11	37.650	37.530	38.100	37.040	0.070	0.187%	5.04万	0.00亿	0.000%
2026-05-08	37.400	37.460	37.800	37.190	0.010	0.027%	3.93万	0.00亿	0.000%
2026-05-07	38.060	37.450	38.730	37.260	-0.450	-1.187%	5.96万	0.00亿	0.000%
2026-05-06	37.110	37.900	38.820	37.110	0.510	1.364%	9.00万	0.00亿	0.000%
2026-04-30	35.920	37.390	40.850	35.530	2.020	5.711%	10.62万	0.00亿	0.000%
2026-04-29	34.460	35.370	35.830	33.900	2.550	7.770%	7.16万	0.00亿	0.000%
2026-04-28	34.110	32.820	34.240	32.700	-1.160	-3.414%	2.51万	0.00亿	0.000%
2026-04-27	33.220	33.980	34.000	32.800	0.760	2.288%	2.21万	0.00亿	0.000%
2026-04-24	33.440	33.220	33.610	32.720	-0.470	-1.395%	1.99万	0.00亿	0.000%
2026-04-23	34.500	33.690	34.670	33.430	-0.900	-2.602%	2.51万	0.00亿	0.000%
2026-04-22	34.090	34.590	34.750	33.740	0.380	1.111%	2.47万	0.00亿	0.000%
2026-04-21	34.870	34.210	34.950	33.910	-0.660	-1.893%	2.32万	0.00亿	0.000%
2026-04-20	34.500	34.870	35.110	34.500	0.210	0.606%	1.70万	0.00亿	0.000%
2026-04-17	34.900	34.660	34.930	34.360	-0.380	-1.084%	1.95万	0.00亿	0.000%
2026-04-16	34.610	35.040	35.180	34.240	0.710	2.068%	2.48万	0.00亿	0.000%
2026-04-15	35.200	34.330	35.350	34.170	-0.750	-2.138%	1.90万	0.00亿	0.000%
2026-04-14	35.100	35.080	35.560	34.610	0.350	1.008%	1.79万	0.00亿	0.000%
2026-04-13	34.770	34.730	35.190	34.550	0.000	0.000%	1.93万	0.00亿	0.000%
2026-04-10	34.890	35.050	35.860	34.650	0.000	0.000%	3.70万	0.00亿	0.000%
2026-04-09	34.920	34.240	35.140	34.060	0.000	0.000%	2.64万	0.00亿	0.000%
2026-04-08	34.190	35.520	35.600	34.050	0.000	0.000%	3.42万	0.00亿	0.000%
2026-04-07	32.830	33.400	33.600	32.830	0.000	0.000%	1.68万	0.00亿	0.000%
2026-04-03	33.890	32.900	34.050	32.870	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-02	35.100	33.630	35.130	33.400	0.000	0.000%	2.58万	0.00亿	0.000%
2026-04-01	35.300	35.200	35.400	34.820	0.000	0.000%	1.59万	0.00亿	0.000%