安路科技（688107）历史行情

以下为安路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
2026-10-05	29.250	28.010	29.480	27.960	-1.020	-3.514%	489.33万	1.39亿	1.221%
2026-10-02	29.250	28.010	29.480	27.960	-1.020	-3.514%	489.33万	1.39亿	1.221%
2026-10-01	29.250	28.010	29.480	27.960	-1.020	-3.514%	489.33万	1.39亿	1.221%
2026-09-30	29.250	28.010	29.480	27.960	-1.020	-3.514%	489.33万	0.00亿	0.000%
2026-09-29	29.390	29.030	29.440	28.750	-0.300	-1.023%	409.02万	0.00亿	0.000%
2026-09-28	30.660	29.330	30.720	28.810	-1.400	-4.556%	678.86万	0.00亿	0.000%
2026-09-27	30.710	30.730	31.370	30.560	-0.270	-0.871%	512.63万	1.59亿	1.279%
2026-09-24	30.710	30.730	31.370	30.560	-0.270	-0.871%	512.63万	0.00亿	0.000%
2026-09-23	30.690	31.000	31.270	30.480	0.390	1.274%	441.27万	0.00亿	0.000%
2026-09-22	30.890	30.610	31.570	30.310	0.280	0.923%	540.03万	0.00亿	0.000%
2026-09-21	30.790	30.330	30.940	30.220	-0.020	-0.066%	514.61万	0.00亿	0.000%
2026-09-18	29.410	30.350	30.800	29.340	1.400	4.836%	641.83万	0.00亿	0.000%
2026-09-17	29.130	28.950	29.760	28.810	-0.440	-1.497%	422.33万	0.00亿	0.000%
2026-09-16	28.850	29.390	29.800	28.350	0.820	2.870%	680.08万	0.00亿	0.000%
2026-09-15	28.010	28.570	29.050	27.950	0.360	1.276%	405.76万	0.00亿	0.000%
2026-09-14	28.250	28.210	28.480	27.600	-0.270	-0.948%	368.83万	0.00亿	0.000%
2026-09-11	28.780	28.480	28.860	27.520	-0.340	-1.180%	503.03万	0.00亿	0.000%
2026-09-10	28.990	28.820	29.230	28.620	-0.460	-1.571%	374.01万	0.00亿	0.000%
2026-09-09	29.350	29.280	30.180	29.030	0.130	0.446%	627.13万	0.00亿	0.000%
2026-09-08	29.880	29.150	30.160	28.950	-0.690	-2.312%	560.53万	0.00亿	0.000%
2026-09-07	30.000	29.840	30.280	29.500	0.150	0.505%	528.59万	0.00亿	0.000%
2026-09-04	30.800	29.690	31.870	29.530	-0.510	-1.689%	734.45万	0.00亿	0.000%
2026-09-03	29.850	30.200	30.540	29.080	0.600	2.027%	665.19万	0.00亿	0.000%
2026-09-02	30.090	29.600	30.750	29.600	-0.970	-3.173%	496.82万	0.00亿	0.000%
2026-09-01	31.560	30.570	31.560	29.850	-0.850	-2.705%	753.86万	0.00亿	0.000%
2026-08-31	30.020	31.420	31.800	30.020	0.380	1.224%	683.13万	0.00亿	0.000%
2026-08-28	31.000	31.040	31.960	30.930	-0.200	-0.640%	535.11万	0.00亿	0.000%
2026-08-27	30.160	31.240	31.360	29.830	1.410	4.727%	556.00万	0.00亿	0.000%
2026-08-26	30.570	29.830	30.570	29.540	-0.320	-1.061%	517.01万	0.00亿	0.000%
2026-08-25	29.760	30.150	30.400	29.200	0.150	0.500%	569.54万	0.00亿	0.000%
2026-08-24	31.100	30.000	31.430	29.390	-1.300	-4.153%	627.00万	0.00亿	0.000%
2026-08-21	31.430	31.300	32.000	30.930	-0.110	-0.350%	522.67万	0.00亿	0.000%
2026-08-20	31.470	31.410	32.180	30.960	0.430	1.388%	589.41万	0.00亿	0.000%
2026-08-19	33.100	30.980	33.600	30.700	-3.010	-8.856%	811.16万	0.00亿	0.000%
2026-08-18	33.700	33.990	34.100	32.910	0.350	1.040%	661.36万	0.00亿	0.000%
2026-08-17	31.910	33.640	33.690	31.760	1.780	5.587%	849.48万	0.00亿	0.000%
2026-08-14	32.540	31.860	32.790	31.450	-0.430	-1.332%	747.00万	0.00亿	0.000%
2026-08-13	33.380	32.290	33.700	32.260	-0.760	-2.300%	534.98万	0.00亿	0.000%
2026-08-12	32.900	33.050	33.430	32.750	0.150	0.456%	477.85万	0.00亿	0.000%
2026-08-11	32.610	32.900	33.470	32.070	0.100	0.305%	500.21万	0.00亿	0.000%
2026-08-10	32.880	32.800	32.940	31.900	0.200	0.613%	596.92万	0.00亿	0.000%
2026-08-07	31.100	32.600	32.720	30.610	1.420	4.554%	862.84万	0.00亿	0.000%
2026-08-06	30.510	31.180	31.620	30.230	0.100	0.322%	747.02万	0.00亿	0.000%
2026-08-05	29.750	31.080	31.420	29.490	1.310	4.400%	877.42万	0.00亿	0.000%
2026-08-04	27.770	29.770	29.940	27.520	2.280	8.294%	1,069.98万	0.00亿	0.000%
2026-08-03	28.050	27.490	29.440	27.210	-0.540	-1.927%	937.12万	0.00亿	0.000%
2026-07-31	29.000	28.030	29.990	28.020	0.730	2.674%	1,129.12万	0.00亿	0.000%
2026-07-30	28.820	27.300	29.920	26.820	-1.250	-4.378%	949.13万	0.00亿	0.000%
2026-07-29	29.360	28.550	29.450	27.100	-0.430	-1.484%	1,212.71万	0.00亿	0.000%
2026-07-28	29.020	28.980	30.230	28.750	-0.370	-1.261%	947.89万	0.00亿	0.000%
2026-07-27	29.010	29.350	29.600	28.150	0.290	0.998%	801.13万	0.00亿	0.000%
2026-07-24	29.000	29.060	30.040	28.790	-0.260	-0.887%	704.25万	0.00亿	0.000%
2026-07-23	30.390	29.320	30.800	29.110	-0.970	-3.202%	804.68万	0.00亿	0.000%
2026-07-22	30.180	30.290	31.800	30.000	-0.260	-0.851%	1,094.55万	0.00亿	0.000%
2026-07-21	29.200	30.550	30.670	26.610	1.630	5.636%	1,313.90万	0.00亿	0.000%
2026-07-20	31.530	28.920	32.000	27.700	-1.760	-5.737%	1,756.76万	0.00亿	0.000%
2026-07-17	36.390	30.680	36.640	30.600	-5.660	-15.575%	1,637.59万	0.00亿	0.000%
2026-07-16	36.850	36.340	40.300	36.200	0.020	0.055%	1,777.89万	0.00亿	0.000%
2026-07-15	38.590	36.320	39.440	35.550	-2.010	-5.244%	1,111.73万	0.00亿	0.000%
2026-07-14	40.130	38.330	40.500	35.800	-1.520	-3.814%	1,439.77万	0.00亿	0.000%
2026-07-13	42.730	39.850	43.770	39.330	-3.330	-7.712%	1,267.94万	0.00亿	0.000%
2026-07-10	45.550	43.180	46.350	43.180	-1.940	-4.300%	1,347.35万	0.00亿	0.000%
2026-07-09	43.610	45.120	45.330	42.600	1.720	3.963%	1,230.55万	0.00亿	0.000%
2026-07-08	44.000	43.400	46.460	42.000	-0.100	-0.230%	1,390.95万	0.00亿	0.000%
2026-07-07	41.610	43.500	45.090	40.640	1.470	3.498%	1,360.58万	0.00亿	0.000%
2026-07-06	40.500	42.030	42.800	39.150	1.810	4.500%	1,254.91万	0.00亿	0.000%
2026-07-03	41.500	40.220	42.000	40.140	-1.230	-2.967%	1,035.46万	0.00亿	0.000%
2026-07-02	43.560	41.450	45.130	41.300	-2.990	-6.728%	1,327.37万	0.00亿	0.000%
2026-07-01	46.700	44.440	47.460	43.930	-1.160	-2.544%	1,209.08万	0.00亿	0.000%
2026-06-30	41.540	45.600	46.250	41.050	4.180	10.092%	1,398.54万	0.00亿	0.000%
2026-06-29	42.530	41.420	43.580	39.570	-1.540	-3.585%	1,248.49万	0.00亿	0.000%
2026-06-26	43.800	42.960	44.580	41.880	-1.310	-2.959%	1,033.59万	0.00亿	0.000%
2026-06-25	44.790	44.270	45.500	43.030	-0.430	-0.962%	1,356.63万	0.00亿	0.000%
2026-06-24	42.370	44.700	45.260	41.150	2.040	4.782%	1,269.55万	0.00亿	0.000%
2026-06-23	41.440	42.660	44.200	41.300	0.720	1.717%	988.25万	0.00亿	0.000%
2026-06-22	44.000	41.940	44.440	40.880	-1.860	-4.247%	1,056.04万	0.00亿	0.000%
2026-06-18	43.380	43.800	44.780	43.080	0.490	1.131%	1,154.60万	0.00亿	0.000%
2026-06-17	40.240	43.310	43.700	39.770	2.630	6.465%	1,387.27万	0.00亿	0.000%
2026-06-16	39.470	40.680	41.180	38.810	1.300	3.301%	1,065.45万	0.00亿	0.000%
2026-06-15	37.830	39.380	39.500	37.830	1.850	4.929%	1,057.34万	0.00亿	0.000%
2026-06-12	40.520	37.530	41.580	37.400	-1.850	-4.698%	1,063.36万	0.00亿	0.000%
2026-06-11	39.060	39.380	40.220	38.000	-0.060	-0.152%	855.86万	0.00亿	0.000%
2026-06-10	39.800	39.440	41.000	38.760	-1.160	-2.857%	867.45万	0.00亿	0.000%
2026-06-09	39.500	40.600	41.170	38.150	1.840	4.747%	1,298.50万	0.00亿	0.000%
2026-06-08	40.050	38.760	41.500	38.140	-3.510	-8.304%	1,505.37万	0.00亿	0.000%
2026-06-05	43.500	42.270	44.390	41.980	-2.190	-4.926%	1,126.63万	0.00亿	0.000%
2026-06-04	42.300	44.460	46.530	42.100	1.020	2.348%	1,199.01万	0.00亿	0.000%
2026-06-03	43.300	43.440	46.340	42.510	0.050	0.115%	1,457.43万	0.00亿	0.000%
2026-06-02	46.130	43.390	47.400	43.110	-2.780	-6.021%	1,934.15万	0.00亿	0.000%
2026-06-01	40.860	46.170	49.200	40.550	5.170	12.610%	3,084.34万	0.00亿	0.000%
2026-05-29	45.200	41.000	45.610	40.720	-4.200	-9.292%	1,611.96万	0.00亿	0.000%
2026-05-28	45.030	45.200	46.070	44.520	-0.680	-1.482%	1,087.37万	0.00亿	0.000%
2026-05-27	47.520	45.880	48.130	45.200	-1.060	-2.258%	1,269.57万	0.00亿	0.000%
2026-05-26	49.000	46.940	49.480	46.000	-1.840	-3.772%	1,375.63万	0.00亿	0.000%
2026-05-25	46.760	48.780	49.200	44.510	2.010	4.298%	1,458.99万	0.00亿	0.000%
2026-05-22	46.700	46.770	47.500	44.910	1.770	3.933%	1,397.64万	0.00亿	0.000%
2026-05-21	48.400	45.000	49.860	44.950	-3.400	-7.025%	1,799.83万	0.00亿	0.000%
2026-05-20	46.330	48.400	48.770	46.330	2.520	5.493%	1,440.11万	0.00亿	0.000%
2026-05-19	44.100	45.880	46.130	43.300	1.380	3.101%	1,320.52万	0.00亿	0.000%
2026-05-18	43.140	44.500	46.980	42.860	0.620	1.413%	1,982.89万	0.00亿	0.000%
2026-05-15	39.890	43.880	45.600	39.890	4.030	10.113%	2,230.01万	0.00亿	0.000%
2026-05-14	39.920	39.850	40.850	38.730	-0.020	-0.050%	1,179.57万	0.00亿	0.000%
2026-05-13	38.200	39.870	40.230	37.400	1.100	2.837%	1,406.87万	0.00亿	0.000%
2026-05-12	39.260	38.770	39.800	38.230	-0.430	-1.097%	1,334.08万	0.00亿	0.000%
2026-05-11	37.760	39.200	39.280	37.210	2.120	5.717%	1,749.45万	0.00亿	0.000%
2026-05-08	36.850	37.080	37.580	36.090	0.120	0.325%	1,258.97万	0.00亿	0.000%
2026-05-07	35.580	36.960	37.290	35.560	1.430	4.025%	1,628.79万	0.00亿	0.000%
2026-05-06	34.350	35.530	36.550	34.350	1.860	5.524%	2,381.09万	0.00亿	0.000%
2026-04-30	32.400	33.670	33.990	31.600	2.150	6.821%	1,541.56万	0.00亿	0.000%
2026-04-29	31.300	31.520	32.250	30.790	1.570	5.242%	1,248.52万	0.00亿	0.000%
2026-04-28	30.720	29.950	31.080	29.700	-0.970	-3.137%	744.36万	0.00亿	0.000%
2026-04-27	30.280	30.920	30.970	29.730	0.950	3.170%	736.39万	0.00亿	0.000%
2026-04-24	29.870	29.970	30.860	29.830	0.010	0.033%	691.70万	0.00亿	0.000%
2026-04-23	30.240	29.960	30.950	29.610	-0.300	-0.991%	703.35万	0.00亿	0.000%
2026-04-22	30.090	30.260	30.340	29.560	0.150	0.498%	580.72万	0.00亿	0.000%
2026-04-21	31.000	30.110	31.410	29.890	-0.980	-3.152%	667.21万	0.00亿	0.000%
2026-04-20	30.810	31.090	32.180	30.500	0.420	1.369%	844.84万	0.00亿	0.000%
2026-04-17	30.100	30.670	30.940	30.000	0.390	1.288%	528.29万	0.00亿	0.000%
2026-04-16	30.210	30.280	30.950	29.900	0.170	0.565%	619.48万	0.00亿	0.000%
2026-04-15	29.540	30.110	31.300	29.410	0.740	2.520%	1,051.30万	0.00亿	0.000%
2026-04-14	29.300	29.370	29.790	29.020	0.480	1.661%	631.62万	0.00亿	0.000%
2026-04-13	28.200	28.890	29.660	28.000	0.420	1.475%	744.23万	0.00亿	0.000%
2026-04-10	29.200	28.470	29.520	28.430	-0.280	-0.974%	502.60万	0.00亿	0.000%
2026-04-09	29.060	28.750	29.480	28.600	-0.520	-1.777%	605.06万	0.00亿	0.000%
2026-04-08	27.690	29.270	29.300	27.600	2.580	9.667%	1,271.00万	0.00亿	0.000%
2026-04-07	27.000	26.690	27.930	26.570	0.000	0.000%	569.54万	0.00亿	0.000%
2026-04-03	27.500	26.790	27.550	26.190	0.000	0.000%	691.04万	0.00亿	0.000%
2026-04-02	29.920	27.230	29.920	27.000	0.000	0.000%	1,522.88万	0.00亿	0.000%
2026-04-01	30.770	30.010	30.940	29.800	0.000	0.000%	748.23万	0.00亿	0.000%