安恒信息（688023）历史行情

以下为安恒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
2026-10-08	46.580	44.480	46.650	44.180	-1.790	-3.869%	328.39万	0.00亿	0.000%
2026-10-07	47.000	46.270	47.920	45.800	-1.200	-2.528%	439.70万	2.05亿	4.303%
2026-10-06	47.000	46.270	47.920	45.800	-1.200	-2.528%	439.70万	2.05亿	4.303%
2026-10-05	47.000	46.270	47.920	45.800	-1.200	-2.528%	439.70万	2.05亿	4.303%
2026-10-02	47.000	46.270	47.920	45.800	-1.200	-2.528%	439.70万	2.05亿	4.303%
2026-10-01	47.000	46.270	47.920	45.800	-1.200	-2.528%	439.70万	2.05亿	4.303%
2026-09-30	47.000	46.270	47.920	45.800	-1.200	-2.528%	439.70万	0.00亿	0.000%
2026-09-29	47.100	47.470	49.510	46.600	-0.540	-1.125%	722.49万	0.00亿	0.000%
2026-09-28	49.990	48.010	50.480	46.500	0.110	0.230%	829.85万	0.00亿	0.000%
2026-09-27	48.700	47.900	49.190	47.440	0.460	0.970%	474.14万	2.29亿	4.640%
2026-09-24	48.700	47.900	49.190	47.440	0.460	0.970%	474.14万	0.00亿	0.000%
2026-09-23	48.020	47.440	49.370	47.160	-1.450	-2.966%	340.54万	0.00亿	0.000%
2026-09-22	47.670	48.890	49.800	47.190	2.100	4.488%	626.81万	0.00亿	0.000%
2026-09-21	44.030	46.790	46.980	43.500	2.770	6.293%	520.98万	0.00亿	0.000%
2026-09-18	42.630	44.020	44.880	42.500	1.640	3.870%	480.47万	0.00亿	0.000%
2026-09-17	42.400	42.380	43.710	42.330	-0.590	-1.373%	236.55万	0.00亿	0.000%
2026-09-16	44.000	42.970	45.600	42.780	-1.920	-4.277%	507.63万	0.00亿	0.000%
2026-09-15	46.100	44.890	46.500	44.230	-0.310	-0.686%	812.26万	0.00亿	0.000%
2026-09-14	45.760	45.200	46.670	43.900	3.900	9.443%	846.09万	0.00亿	0.000%
2026-09-11	43.500	41.300	44.200	40.500	-1.300	-3.052%	428.16万	0.00亿	0.000%
2026-09-10	41.600	42.600	43.000	41.230	1.090	2.626%	418.87万	0.00亿	0.000%
2026-09-09	42.020	41.510	42.200	41.270	-0.490	-1.167%	170.42万	0.00亿	0.000%
2026-09-08	42.030	42.000	42.480	41.400	-0.060	-0.143%	263.73万	0.00亿	0.000%
2026-09-07	42.620	42.060	43.690	41.730	-1.010	-2.345%	366.96万	0.00亿	0.000%
2026-09-04	41.300	43.070	43.580	41.190	2.390	5.875%	566.49万	0.00亿	0.000%
2026-09-03	40.760	40.680	41.390	40.400	0.100	0.246%	291.81万	0.00亿	0.000%
2026-09-02	42.380	40.580	42.460	40.420	-1.720	-4.066%	307.07万	0.00亿	0.000%
2026-09-01	40.160	42.300	42.300	39.730	2.100	5.224%	496.61万	0.00亿	0.000%
2026-08-31	38.600	40.200	40.460	38.560	0.740	1.875%	364.02万	0.00亿	0.000%
2026-08-28	40.890	39.460	41.760	39.450	1.000	2.600%	566.57万	0.00亿	0.000%
2026-08-27	38.000	38.460	38.740	37.750	0.760	2.016%	185.81万	0.00亿	0.000%
2026-08-26	37.730	37.700	38.390	37.200	-0.110	-0.291%	124.71万	0.00亿	0.000%
2026-08-25	37.350	37.810	38.060	36.930	0.460	1.232%	146.96万	0.00亿	0.000%
2026-08-24	38.480	37.350	38.680	37.150	-1.260	-3.263%	131.82万	0.00亿	0.000%
2026-08-21	38.190	38.610	38.680	37.510	0.190	0.495%	142.23万	0.00亿	0.000%
2026-08-20	38.100	38.420	38.790	37.750	0.480	1.265%	144.38万	0.00亿	0.000%
2026-08-19	39.310	37.940	39.310	37.900	-1.860	-4.673%	252.04万	0.00亿	0.000%
2026-08-18	40.000	39.800	40.090	38.900	-0.300	-0.748%	241.57万	0.00亿	0.000%
2026-08-17	39.690	40.100	40.210	38.770	0.410	1.033%	240.95万	0.00亿	0.000%
2026-08-14	39.400	39.690	40.130	38.460	0.650	1.665%	306.57万	0.00亿	0.000%
2026-08-13	40.210	39.040	41.610	39.020	-1.160	-2.886%	393.15万	0.00亿	0.000%
2026-08-12	40.750	40.200	41.620	39.940	-1.140	-2.758%	331.30万	0.00亿	0.000%
2026-08-11	39.700	41.340	42.110	39.450	1.750	4.420%	511.38万	0.00亿	0.000%
2026-08-10	39.700	39.590	40.330	39.260	-0.330	-0.827%	243.88万	0.00亿	0.000%
2026-08-07	41.800	39.920	41.930	38.990	-1.780	-4.269%	462.48万	0.00亿	0.000%
2026-08-06	40.900	41.700	42.570	40.380	0.500	1.214%	397.26万	0.00亿	0.000%
2026-08-05	40.350	41.200	42.480	40.050	0.950	2.360%	418.54万	0.00亿	0.000%
2026-08-04	40.000	40.250	40.400	39.580	0.960	2.443%	316.19万	0.00亿	0.000%
2026-08-03	39.530	39.290	40.610	38.950	-0.260	-0.657%	416.10万	0.00亿	0.000%
2026-07-31	35.320	39.550	40.300	35.320	4.600	13.162%	689.36万	0.00亿	0.000%
2026-07-30	35.810	34.950	36.990	34.950	-0.840	-2.347%	282.73万	0.00亿	0.000%
2026-07-29	35.500	35.790	37.200	34.600	-0.020	-0.056%	297.76万	0.00亿	0.000%
2026-07-28	34.770	35.810	36.500	34.680	0.730	2.081%	280.94万	0.00亿	0.000%
2026-07-27	34.000	35.080	35.160	33.800	0.800	2.334%	203.71万	0.00亿	0.000%
2026-07-24	35.870	34.280	36.130	34.130	-2.150	-5.902%	288.90万	0.00亿	0.000%
2026-07-23	37.800	36.430	38.200	36.060	-1.160	-3.086%	308.21万	0.00亿	0.000%
2026-07-22	36.030	37.590	37.690	35.130	1.160	3.184%	414.13万	0.00亿	0.000%
2026-07-21	35.500	36.430	36.600	34.000	0.930	2.620%	300.54万	0.00亿	0.000%
2026-07-20	35.500	35.500	36.950	34.510	0.260	0.738%	269.34万	0.00亿	0.000%
2026-07-17	37.580	35.240	38.230	35.120	-2.210	-5.901%	276.24万	0.00亿	0.000%
2026-07-16	37.120	37.450	37.720	36.160	0.270	0.726%	290.36万	0.00亿	0.000%
2026-07-15	35.200	37.180	38.080	35.060	1.780	5.028%	307.05万	0.00亿	0.000%
2026-07-14	35.850	35.400	36.270	33.910	-0.760	-2.102%	267.95万	0.00亿	0.000%
2026-07-13	37.280	36.160	37.760	35.880	-1.600	-4.237%	244.02万	0.00亿	0.000%
2026-07-10	37.050	37.760	39.350	36.810	0.470	1.260%	287.14万	0.00亿	0.000%
2026-07-09	37.500	37.290	37.630	36.460	-0.080	-0.214%	255.82万	0.00亿	0.000%
2026-07-08	34.550	37.370	38.090	34.550	2.270	6.467%	405.67万	0.00亿	0.000%
2026-07-07	36.410	35.100	36.710	34.950	-1.470	-4.020%	170.11万	0.00亿	0.000%
2026-07-06	36.400	36.570	37.150	35.700	0.320	0.883%	223.28万	0.00亿	0.000%
2026-07-03	36.470	36.250	36.920	36.010	-0.170	-0.467%	145.96万	0.00亿	0.000%
2026-07-02	37.990	36.420	38.600	36.250	-1.330	-3.523%	225.60万	0.00亿	0.000%
2026-07-01	36.590	37.750	38.350	36.400	1.030	2.805%	251.59万	0.00亿	0.000%
2026-06-30	34.390	36.720	36.850	34.110	2.310	6.713%	279.05万	0.00亿	0.000%
2026-06-29	34.100	34.410	34.650	33.410	0.310	0.909%	225.67万	0.00亿	0.000%
2026-06-26	35.600	34.100	35.600	34.100	-1.520	-4.267%	191.31万	0.00亿	0.000%
2026-06-25	36.560	35.620	36.900	35.080	-1.050	-2.863%	204.27万	0.00亿	0.000%
2026-06-24	37.730	36.670	37.990	36.200	-1.090	-2.887%	188.21万	0.00亿	0.000%
2026-06-23	37.790	37.760	38.800	37.500	-0.430	-1.126%	179.75万	0.00亿	0.000%
2026-06-22	38.170	38.190	38.210	36.090	-0.050	-0.131%	266.34万	0.00亿	0.000%
2026-06-18	37.770	38.240	38.880	37.350	0.470	1.244%	212.37万	0.00亿	0.000%
2026-06-17	37.570	37.770	38.200	37.210	-0.160	-0.422%	179.77万	0.00亿	0.000%
2026-06-16	37.500	37.930	37.980	36.720	0.450	1.201%	196.26万	0.00亿	0.000%
2026-06-15	37.400	37.480	38.300	37.260	0.050	0.134%	177.55万	0.00亿	0.000%
2026-06-12	37.770	37.430	38.100	37.180	0.320	0.862%	188.99万	0.00亿	0.000%
2026-06-11	38.210	37.110	38.300	36.800	-1.340	-3.485%	224.14万	0.00亿	0.000%
2026-06-10	39.490	38.450	39.960	37.640	-1.290	-3.246%	225.62万	0.00亿	0.000%
2026-06-09	39.460	39.740	40.500	38.720	0.600	1.533%	190.40万	0.00亿	0.000%
2026-06-08	38.750	39.140	40.110	38.610	-0.860	-2.150%	218.85万	0.00亿	0.000%
2026-06-05	39.520	40.000	40.340	38.610	0.550	1.394%	196.39万	0.00亿	0.000%
2026-06-04	40.830	39.450	40.830	39.130	-1.380	-3.380%	206.21万	0.00亿	0.000%
2026-06-03	40.870	40.830	41.650	40.310	-0.210	-0.512%	189.22万	0.00亿	0.000%
2026-06-02	42.590	41.040	42.880	40.620	-1.070	-2.541%	208.53万	0.00亿	0.000%
2026-06-01	40.590	42.110	42.960	40.400	1.870	4.647%	286.52万	0.00亿	0.000%
2026-05-29	42.880	40.240	43.080	39.910	-2.410	-5.651%	304.14万	0.00亿	0.000%
2026-05-28	43.190	42.650	43.500	41.630	-0.670	-1.547%	238.59万	0.00亿	0.000%
2026-05-27	44.190	43.320	44.600	43.100	-0.880	-1.991%	187.86万	0.00亿	0.000%
2026-05-26	45.150	44.200	45.260	43.120	-1.050	-2.320%	259.32万	0.00亿	0.000%
2026-05-25	43.800	45.250	45.910	43.500	1.390	3.169%	294.14万	0.00亿	0.000%
2026-05-22	43.600	43.860	44.160	42.510	1.060	2.477%	235.95万	0.00亿	0.000%
2026-05-21	44.880	42.800	45.680	42.620	-2.040	-4.550%	349.15万	0.00亿	0.000%
2026-05-20	45.650	44.840	45.980	44.410	-1.120	-2.437%	213.11万	0.00亿	0.000%
2026-05-19	44.500	45.960	45.990	44.500	1.460	3.281%	276.08万	0.00亿	0.000%
2026-05-18	43.140	44.500	45.070	43.140	0.430	0.976%	226.43万	0.00亿	0.000%
2026-05-15	44.510	44.070	45.370	43.800	-0.750	-1.673%	272.24万	0.00亿	0.000%
2026-05-14	47.200	44.820	47.220	44.790	-1.960	-4.190%	349.74万	0.00亿	0.000%
2026-05-13	44.850	46.780	47.060	44.710	1.780	3.956%	355.41万	0.00亿	0.000%
2026-05-12	46.900	45.000	46.900	44.970	-1.900	-4.051%	348.73万	0.00亿	0.000%
2026-05-11	46.530	46.900	47.090	45.830	0.630	1.362%	347.28万	0.00亿	0.000%
2026-05-08	46.530	46.270	47.790	46.110	0.260	0.565%	359.77万	0.00亿	0.000%
2026-05-07	45.900	46.010	46.070	44.640	0.380	0.833%	339.91万	0.00亿	0.000%
2026-05-06	44.990	45.630	46.320	44.990	0.940	2.103%	309.70万	0.00亿	0.000%
2026-04-30	45.700	44.690	45.980	44.450	-1.160	-2.530%	412.65万	0.00亿	0.000%
2026-04-29	45.550	45.850	46.530	45.540	-0.170	-0.369%	296.74万	0.00亿	0.000%
2026-04-28	50.010	46.020	50.010	45.890	-5.250	-10.240%	674.39万	0.00亿	0.000%
2026-04-27	50.720	51.270	51.280	49.260	0.110	0.215%	280.02万	0.00亿	0.000%
2026-04-24	50.000	51.160	52.000	48.930	0.810	1.609%	311.67万	0.00亿	0.000%
2026-04-23	51.200	50.350	51.770	50.110	-0.880	-1.718%	191.17万	0.00亿	0.000%
2026-04-22	50.000	51.230	51.250	49.790	1.030	2.052%	203.77万	0.00亿	0.000%
2026-04-21	50.430	50.200	50.590	49.600	-0.670	-1.317%	203.14万	0.00亿	0.000%
2026-04-20	50.700	50.870	51.550	50.600	0.000	0.000%	203.16万	0.00亿	0.000%
2026-04-17	51.700	50.870	51.700	50.610	-0.520	-1.012%	246.84万	0.00亿	0.000%
2026-04-16	51.040	51.390	51.750	50.800	0.790	1.561%	212.61万	0.00亿	0.000%
2026-04-15	51.130	50.600	51.760	50.500	-0.320	-0.628%	232.45万	0.00亿	0.000%
2026-04-14	50.980	50.920	51.430	50.300	0.440	0.872%	237.51万	0.00亿	0.000%
2026-04-13	49.590	50.480	50.800	48.960	0.000	0.000%	224.55万	0.00亿	0.000%
2026-04-10	49.140	49.570	50.180	49.030	0.000	0.000%	198.47万	0.00亿	0.000%
2026-04-09	50.030	48.740	50.450	48.550	0.000	0.000%	299.82万	0.00亿	0.000%
2026-04-08	49.000	50.880	50.940	48.000	0.000	0.000%	332.26万	0.00亿	0.000%
2026-04-07	47.000	47.350	47.970	47.000	0.000	0.000%	141.81万	0.00亿	0.000%
2026-04-03	48.580	47.000	48.830	46.950	0.000	0.000%	150.70万	0.00亿	0.000%
2026-04-02	48.900	48.080	49.000	47.750	0.000	0.000%	236.50万	0.00亿	0.000%
2026-04-01	48.370	49.050	49.470	48.170	0.000	0.000%	326.81万	0.00亿	0.000%