ST信安（688201）历史行情
以下为ST信安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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 7.690 | 7.690 | 7.750 | 7.590 | -0.010 | -0.130% | 184.56万 | 0.14亿 | 0.582% |
| 2026-10-01 | 7.690 | 7.690 | 7.750 | 7.590 | -0.010 | -0.130% | 184.56万 | 0.14亿 | 0.582% |
| 2026-09-30 | 7.690 | 7.690 | 7.750 | 7.590 | -0.010 | -0.130% | 184.56万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.760 | 7.700 | 7.800 | 7.680 | 0.000 | 0.000% | 177.08万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.690 | 7.700 | 7.810 | 7.590 | -0.010 | -0.130% | 283.77万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.880 | 7.710 | 7.980 | 7.710 | -0.190 | -2.405% | 253.95万 | 0.20亿 | 0.801% |
| 2026-09-24 | 7.880 | 7.710 | 7.980 | 7.710 | -0.190 | -2.405% | 253.95万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.900 | 7.900 | 7.950 | 7.800 | 0.000 | 0.000% | 239.79万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.930 | 7.900 | 8.000 | 7.810 | 0.060 | 0.765% | 320.48万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.570 | 7.840 | 7.860 | 7.570 | 0.250 | 3.294% | 334.21万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.520 | 7.590 | 7.700 | 7.480 | 0.070 | 0.931% | 282.13万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.520 | 7.520 | 7.570 | 7.360 | -0.040 | -0.529% | 250.53万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.320 | 7.560 | 7.650 | 7.200 | 0.250 | 3.420% | 466.53万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.770 | 7.310 | 7.850 | 7.310 | -0.350 | -4.569% | 525.01万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.570 | 7.660 | 7.890 | 7.500 | 0.300 | 4.076% | 662.82万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.420 | 7.360 | 7.460 | 7.310 | -0.070 | -0.942% | 212.60万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.400 | 7.430 | 7.500 | 7.350 | 0.000 | 0.000% | 138.90万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.550 | 7.430 | 7.550 | 7.410 | -0.130 | -1.720% | 125.88万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.510 | 7.560 | 7.660 | 7.510 | 0.040 | 0.532% | 211.89万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.590 | 7.520 | 7.590 | 7.460 | 0.020 | 0.267% | 137.00万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.360 | 7.500 | 7.590 | 7.360 | 0.150 | 2.041% | 333.12万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.530 | 7.350 | 7.580 | 7.350 | -0.180 | -2.390% | 226.44万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.520 | 7.530 | 7.590 | 7.460 | -0.050 | -0.660% | 219.50万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.550 | 7.580 | 7.630 | 7.530 | 0.050 | 0.664% | 151.27万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.380 | 7.530 | 7.530 | 7.350 | 0.100 | 1.346% | 223.53万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.450 | 7.430 | 7.650 | 7.410 | 0.080 | 1.088% | 361.74万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.310 | 7.350 | 7.410 | 7.270 | 0.010 | 0.136% | 208.89万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.230 | 7.340 | 7.340 | 7.210 | 0.090 | 1.241% | 134.17万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.000 | 7.250 | 7.260 | 6.960 | 0.240 | 3.424% | 211.02万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.040 | 7.010 | 7.120 | 6.970 | -0.080 | -1.128% | 137.00万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.080 | 7.090 | 7.140 | 6.990 | -0.030 | -0.421% | 120.88万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.010 | 7.120 | 7.160 | 6.980 | 0.140 | 2.006% | 150.82万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.160 | 6.980 | 7.180 | 6.930 | -0.230 | -3.190% | 231.67万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.220 | 7.210 | 7.310 | 7.150 | -0.060 | -0.825% | 130.62万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.230 | 7.270 | 7.290 | 7.140 | 0.040 | 0.553% | 102.90万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.320 | 7.230 | 7.350 | 7.110 | -0.060 | -0.823% | 197.45万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.450 | 7.290 | 7.470 | 7.280 | -0.140 | -1.884% | 183.26万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.380 | 7.430 | 7.510 | 7.370 | 0.080 | 1.088% | 138.92万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.320 | 7.350 | 7.380 | 7.220 | 0.020 | 0.273% | 125.35万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.250 | 7.330 | 7.350 | 7.180 | 0.040 | 0.549% | 170.74万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.360 | 7.290 | 7.380 | 7.140 | -0.030 | -0.410% | 246.45万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.180 | 7.320 | 7.380 | 7.180 | 0.140 | 1.950% | 339.33万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.140 | 7.180 | 7.230 | 7.080 | 0.040 | 0.560% | 343.91万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.170 | 7.140 | 7.170 | 7.060 | 0.000 | 0.000% | 263.29万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.110 | 7.140 | 7.190 | 7.050 | 0.070 | 0.990% | 280.99万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.900 | 7.070 | 7.110 | 6.800 | 0.270 | 3.971% | 271.73万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.840 | 6.800 | 6.900 | 6.760 | -0.010 | -0.147% | 204.11万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.610 | 6.810 | 6.810 | 6.610 | 0.230 | 3.495% | 218.03万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.420 | 6.580 | 6.640 | 6.420 | 0.110 | 1.700% | 246.29万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.320 | 6.470 | 6.490 | 6.310 | 0.140 | 2.212% | 173.22万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.410 | 6.330 | 6.490 | 6.300 | -0.150 | -2.315% | 140.70万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.290 | 6.480 | 6.490 | 6.290 | 0.130 | 2.047% | 170.28万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.530 | 6.350 | 6.610 | 6.290 | -0.220 | -3.349% | 370.19万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.510 | 6.570 | 6.650 | 6.300 | 0.090 | 1.389% | 264.78万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.750 | 6.480 | 6.900 | 6.400 | -0.230 | -3.428% | 285.63万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.990 | 6.710 | 7.090 | 6.710 | -0.300 | -4.280% | 251.42万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.990 | 7.010 | 7.150 | 6.910 | 0.020 | 0.286% | 252.59万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.990 | 6.990 | 7.100 | 6.960 | 0.010 | 0.143% | 148.11万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.980 | 6.980 | 7.040 | 6.840 | 0.000 | 0.000% | 170.66万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.280 | 6.980 | 7.340 | 6.970 | -0.325 | -4.449% | 235.68万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.145 | 7.305 | 7.335 | 7.035 | 0.150 | 2.096% | 332.30万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.115 | 7.155 | 7.235 | 6.995 | 0.040 | 0.562% | 249.48万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.025 | 7.115 | 7.235 | 6.965 | 0.110 | 1.570% | 234.19万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.375 | 7.005 | 7.395 | 6.965 | -0.370 | -5.017% | 338.24万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.575 | 7.375 | 7.795 | 7.375 | -0.230 | -3.024% | 294.33万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.285 | 7.605 | 7.645 | 7.245 | 0.330 | 4.536% | 460.09万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.355 | 7.275 | 7.475 | 7.165 | 0.090 | 1.253% | 387.33万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.955 | 7.185 | 7.295 | 6.905 | 0.230 | 3.307% | 361.18万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.765 | 6.955 | 6.975 | 6.705 | 0.210 | 3.113% | 201.07万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.835 | 6.745 | 6.865 | 6.675 | -0.040 | -0.590% | 245.89万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.045 | 6.785 | 7.065 | 6.785 | -0.240 | -3.416% | 399.95万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.255 | 7.025 | 7.265 | 7.015 | -0.240 | -3.304% | 260.37万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.395 | 7.265 | 7.395 | 7.135 | -0.150 | -2.023% | 341.38万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.265 | 7.415 | 7.585 | 7.215 | 0.140 | 1.924% | 408.07万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.075 | 7.275 | 7.375 | 6.845 | 0.130 | 1.819% | 423.29万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.135 | 7.145 | 7.225 | 6.965 | 0.020 | 0.281% | 257.52万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.365 | 7.125 | 7.415 | 7.125 | -0.300 | -4.040% | 399.60万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.315 | 7.425 | 7.435 | 7.085 | 0.160 | 2.202% | 343.66万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.195 | 7.265 | 7.395 | 7.195 | 0.040 | 0.554% | 294.40万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.185 | 7.225 | 7.325 | 7.185 | 0.080 | 1.120% | 229.68万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.185 | 7.145 | 7.245 | 6.975 | -0.120 | -1.652% | 380.73万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.525 | 7.265 | 7.565 | 7.155 | -0.270 | -3.583% | 540.11万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.625 | 7.535 | 7.665 | 7.485 | -0.050 | -0.659% | 352.61万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.785 | 7.585 | 7.845 | 7.495 | -0.340 | -4.290% | 655.09万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.045 | 7.925 | 8.085 | 7.925 | -0.060 | -0.751% | 306.76万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.175 | 7.985 | 8.205 | 7.955 | -0.210 | -2.563% | 373.57万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.435 | 8.195 | 8.465 | 8.135 | -0.310 | -3.645% | 498.58万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.385 | 8.505 | 8.615 | 8.375 | 0.150 | 1.795% | 554.62万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.155 | 8.355 | 8.415 | 8.025 | 0.250 | 3.085% | 403.81万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.295 | 8.105 | 8.315 | 8.085 | -0.140 | -1.698% | 473.74万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.245 | 8.245 | 8.345 | 8.125 | 0.050 | 0.610% | 371.43万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.365 | 8.195 | 8.395 | 8.095 | -0.190 | -2.266% | 590.09万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.585 | 8.385 | 8.675 | 8.275 | -0.330 | -3.787% | 735.61万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.875 | 8.715 | 8.945 | 8.645 | -0.160 | -1.803% | 519.51万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.805 | 8.875 | 9.125 | 8.805 | 0.180 | 2.070% | 448.95万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.975 | 8.695 | 9.085 | 8.655 | -0.290 | -3.228% | 579.01万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.065 | 8.985 | 9.245 | 8.925 | -0.010 | -0.111% | 540.69万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.735 | 8.995 | 8.995 | 8.715 | 0.260 | 2.977% | 479.75万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.555 | 8.735 | 8.795 | 8.525 | 0.030 | 0.345% | 600.65万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.905 | 8.705 | 8.905 | 8.635 | -0.170 | -1.915% | 639.06万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.065 | 8.875 | 9.105 | 8.805 | -0.120 | -1.334% | 528.42万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.925 | 8.995 | 9.035 | 8.845 | 0.000 | 0.000% | 599.44万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.705 | 8.995 | 9.035 | 8.705 | 0.240 | 2.741% | 762.52万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.845 | 8.755 | 9.025 | 8.645 | 0.050 | 0.574% | 1,131.02万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.335 | 8.705 | 8.805 | 8.305 | 0.370 | 4.439% | 1,167.86万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.155 | 8.335 | 8.495 | 8.055 | 0.230 | 2.838% | 1,398.14万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.065 | 8.105 | 8.295 | 8.055 | 0.260 | 3.314% | 2,508.69万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.005 | 7.845 | 8.285 | 7.795 | -1.220 | -13.458% | 4,985.63万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.065 | 9.065 | 9.065 | 9.065 | -2.270 | -20.026% | 545.43万 | 0.00亿 | 0.000% |
| 2026-04-27 | 11.155 | 11.335 | 11.375 | 10.895 | 0.150 | 1.341% | 835.89万 | 0.00亿 | 0.000% |
| 2026-04-24 | 11.175 | 11.185 | 11.285 | 10.895 | -0.040 | -0.356% | 848.38万 | 0.00亿 | 0.000% |
| 2026-04-23 | 11.635 | 11.225 | 11.705 | 11.125 | -0.440 | -3.772% | 1,168.25万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.725 | 11.665 | 11.755 | 11.355 | -0.170 | -1.436% | 1,174.01万 | 0.00亿 | 0.000% |
| 2026-04-21 | 12.595 | 11.835 | 12.595 | 11.655 | -0.770 | -6.109% | 2,027.32万 | 0.00亿 | 0.000% |
| 2026-04-20 | 13.075 | 12.605 | 13.075 | 12.425 | -1.350 | -9.674% | 1,958.84万 | 0.00亿 | 0.000% |
| 2026-04-17 | 14.035 | 13.955 | 14.065 | 13.845 | -0.150 | -1.063% | 446.75万 | 0.00亿 | 0.000% |
| 2026-04-16 | 13.725 | 14.105 | 14.165 | 13.725 | 0.230 | 1.658% | 597.93万 | 0.00亿 | 0.000% |
| 2026-04-15 | 14.305 | 13.875 | 14.455 | 13.855 | -0.100 | -0.716% | 792.57万 | 0.00亿 | 0.000% |
| 2026-04-14 | 13.845 | 13.975 | 14.105 | 13.785 | 0.220 | 1.599% | 667.29万 | 0.00亿 | 0.000% |
| 2026-04-13 | 13.795 | 13.755 | 13.855 | 13.535 | -0.100 | -0.722% | 626.25万 | 0.00亿 | 0.000% |
| 2026-04-10 | 13.655 | 13.855 | 13.975 | 13.635 | 0.340 | 2.516% | 761.48万 | 0.00亿 | 0.000% |
| 2026-04-09 | 13.975 | 13.515 | 13.975 | 13.475 | -0.550 | -3.910% | 772.89万 | 0.00亿 | 0.000% |
| 2026-04-08 | 13.445 | 14.065 | 14.065 | 13.435 | 0.860 | 6.513% | 639.40万 | 0.00亿 | 0.000% |
| 2026-04-07 | 13.345 | 13.205 | 13.475 | 13.105 | 0.000 | 0.000% | 660.84万 | 0.00亿 | 0.000% |
| 2026-04-03 | 13.405 | 13.145 | 13.665 | 13.085 | 0.000 | 0.000% | 478.66万 | 0.00亿 | 0.000% |
| 2026-04-02 | 13.675 | 13.275 | 13.725 | 13.135 | 0.000 | 0.000% | 479.83万 | 0.00亿 | 0.000% |
| 2026-04-01 | 13.745 | 13.695 | 13.815 | 13.535 | 0.000 | 0.000% | 533.70万 | 0.00亿 | 0.000% |