亚信安全（688225）历史行情

以下为亚信安全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	15.990	15.700	16.020	15.010	-0.580	-3.563%	1,478.96万	2.30亿	3.697%
2026-10-01	15.990	15.700	16.020	15.010	-0.580	-3.563%	1,478.96万	2.30亿	3.697%
2026-09-30	15.990	15.700	16.020	15.010	-0.580	-3.563%	1,478.96万	0.00亿	0.000%
2026-09-29	15.550	16.280	16.470	15.230	0.640	4.092%	2,004.01万	0.00亿	0.000%
2026-09-28	15.280	15.640	16.160	14.680	0.910	6.178%	2,151.87万	0.00亿	0.000%
2026-09-27	14.660	14.730	15.090	14.600	0.050	0.341%	897.45万	1.33亿	2.244%
2026-09-24	14.660	14.730	15.090	14.600	0.050	0.341%	897.45万	0.00亿	0.000%
2026-09-23	14.630	14.680	14.880	14.460	-0.090	-0.609%	625.33万	0.00亿	0.000%
2026-09-22	14.510	14.770	14.840	14.250	0.290	2.003%	1,069.23万	0.00亿	0.000%
2026-09-21	13.490	14.480	14.500	13.370	0.990	7.339%	1,349.93万	0.00亿	0.000%
2026-09-18	13.130	13.490	13.900	13.130	0.390	2.977%	960.96万	0.00亿	0.000%
2026-09-17	12.950	13.100	13.540	12.910	0.120	0.924%	968.03万	0.00亿	0.000%
2026-09-16	13.480	12.980	13.510	12.910	-0.370	-2.772%	1,095.84万	0.00亿	0.000%
2026-09-15	14.350	13.350	14.700	13.310	-0.340	-2.484%	1,618.56万	0.00亿	0.000%
2026-09-14	13.300	13.690	14.090	13.300	1.290	10.403%	1,754.54万	0.00亿	0.000%
2026-09-11	12.900	12.400	13.080	12.250	-0.350	-2.745%	631.90万	0.00亿	0.000%
2026-09-10	12.710	12.750	13.000	12.620	-0.100	-0.778%	456.61万	0.00亿	0.000%
2026-09-09	13.200	12.850	13.280	12.750	-0.210	-1.608%	469.15万	0.00亿	0.000%
2026-09-08	13.100	13.060	13.300	12.950	-0.060	-0.457%	566.45万	0.00亿	0.000%
2026-09-07	13.360	13.120	13.550	13.010	-0.240	-1.796%	972.59万	0.00亿	0.000%
2026-09-04	13.300	13.360	14.090	13.060	0.940	7.568%	1,913.50万	0.00亿	0.000%
2026-09-03	12.650	12.420	12.820	12.370	-0.160	-1.272%	361.91万	0.00亿	0.000%
2026-09-02	12.900	12.580	12.900	12.380	-0.330	-2.556%	579.90万	0.00亿	0.000%
2026-09-01	12.600	12.910	13.060	12.520	0.310	2.460%	811.31万	0.00亿	0.000%
2026-08-31	12.120	12.600	12.670	12.120	-0.080	-0.631%	794.33万	0.00亿	0.000%
2026-08-28	13.310	12.680	13.660	12.670	0.020	0.158%	1,245.05万	0.00亿	0.000%
2026-08-27	12.250	12.660	12.750	12.200	0.550	4.542%	726.57万	0.00亿	0.000%
2026-08-26	12.500	12.110	12.550	12.000	0.080	0.665%	393.35万	0.00亿	0.000%
2026-08-25	11.850	12.030	12.100	11.660	0.260	2.209%	364.50万	0.00亿	0.000%
2026-08-24	11.850	11.770	11.920	11.510	-0.090	-0.759%	392.20万	0.00亿	0.000%
2026-08-21	11.920	11.860	11.980	11.740	-0.210	-1.740%	430.74万	0.00亿	0.000%
2026-08-20	11.880	12.070	12.130	11.810	0.240	2.029%	349.98万	0.00亿	0.000%
2026-08-19	12.590	11.830	12.590	11.820	-0.710	-5.662%	533.10万	0.00亿	0.000%
2026-08-18	12.730	12.540	12.730	12.240	-0.170	-1.338%	492.58万	0.00亿	0.000%
2026-08-17	12.500	12.710	12.730	12.330	0.190	1.518%	402.75万	0.00亿	0.000%
2026-08-14	12.600	12.520	12.900	12.310	-0.210	-1.650%	690.18万	0.00亿	0.000%
2026-08-13	13.070	12.730	13.300	12.720	-0.380	-2.899%	706.31万	0.00亿	0.000%
2026-08-12	13.080	13.110	13.250	12.830	-0.120	-0.907%	1,136.50万	0.00亿	0.000%
2026-08-11	13.150	13.230	13.550	12.880	0.090	0.685%	1,106.97万	0.00亿	0.000%
2026-08-10	13.460	13.140	13.620	13.050	-0.590	-4.297%	1,334.12万	0.00亿	0.000%
2026-08-07	14.830	13.730	15.000	13.010	-0.620	-4.321%	2,321.31万	0.00亿	0.000%
2026-08-06	13.210	14.350	15.470	13.020	1.270	9.709%	2,142.96万	0.00亿	0.000%
2026-08-05	12.890	13.080	13.290	12.590	0.400	3.155%	731.83万	0.00亿	0.000%
2026-08-04	12.420	12.680	12.800	12.310	0.480	3.934%	523.92万	0.00亿	0.000%
2026-08-03	12.360	12.200	12.540	12.070	0.000	0.000%	498.75万	0.00亿	0.000%
2026-07-31	11.180	12.200	12.390	11.180	1.090	9.811%	1,032.78万	0.00亿	0.000%
2026-07-30	11.860	11.110	12.100	11.000	-0.720	-6.086%	780.83万	0.00亿	0.000%
2026-07-29	12.000	11.830	12.390	11.530	-0.010	-0.084%	558.53万	0.00亿	0.000%
2026-07-28	11.420	11.840	12.020	11.400	0.280	2.422%	528.05万	0.00亿	0.000%
2026-07-27	11.330	11.560	11.780	11.080	0.300	2.664%	533.98万	0.00亿	0.000%
2026-07-24	11.750	11.260	11.890	11.250	-0.650	-5.458%	549.06万	0.00亿	0.000%
2026-07-23	12.000	11.910	12.180	11.730	-0.290	-2.377%	508.69万	0.00亿	0.000%
2026-07-22	12.010	12.200	12.650	11.640	0.200	1.667%	716.65万	0.00亿	0.000%
2026-07-21	11.820	12.000	12.300	11.300	-0.010	-0.083%	708.69万	0.00亿	0.000%
2026-07-20	12.160	12.010	12.580	11.740	-0.060	-0.497%	565.99万	0.00亿	0.000%
2026-07-17	12.800	12.070	13.170	11.900	-0.870	-6.723%	665.36万	0.00亿	0.000%
2026-07-16	13.080	12.940	13.370	12.860	-0.260	-1.970%	667.30万	0.00亿	0.000%
2026-07-15	12.550	13.200	13.620	12.400	0.670	5.347%	773.63万	0.00亿	0.000%
2026-07-14	12.770	12.530	12.780	12.000	-0.240	-1.879%	561.39万	0.00亿	0.000%
2026-07-13	12.900	12.770	13.210	12.530	-0.370	-2.816%	629.91万	0.00亿	0.000%
2026-07-10	12.680	13.140	13.580	12.500	0.320	2.496%	685.03万	0.00亿	0.000%
2026-07-09	12.810	12.820	12.980	12.400	-0.030	-0.233%	619.35万	0.00亿	0.000%
2026-07-08	12.110	12.850	13.110	12.010	0.650	5.328%	853.03万	0.00亿	0.000%
2026-07-07	12.370	12.200	12.600	12.080	-0.170	-1.374%	338.81万	0.00亿	0.000%
2026-07-06	12.470	12.370	12.670	12.240	-0.130	-1.040%	327.06万	0.00亿	0.000%
2026-07-03	12.860	12.500	12.860	12.310	-0.140	-1.108%	495.26万	0.00亿	0.000%
2026-07-02	12.770	12.640	13.660	12.550	-0.020	-0.158%	802.60万	0.00亿	0.000%
2026-07-01	12.480	12.660	12.990	12.470	0.240	1.932%	495.59万	0.00亿	0.000%
2026-06-30	12.190	12.420	12.460	11.800	0.530	4.458%	549.81万	0.00亿	0.000%
2026-06-29	11.750	11.890	12.040	11.610	0.110	0.934%	423.25万	0.00亿	0.000%
2026-06-26	12.310	11.780	12.570	11.650	-0.610	-4.923%	558.06万	0.00亿	0.000%
2026-06-25	12.980	12.390	13.010	12.300	-0.460	-3.580%	428.18万	0.00亿	0.000%
2026-06-24	13.310	12.850	13.350	12.700	-0.480	-3.601%	470.77万	0.00亿	0.000%
2026-06-23	13.270	13.330	13.770	13.240	-0.130	-0.966%	371.94万	0.00亿	0.000%
2026-06-22	13.410	13.460	13.690	12.850	-0.120	-0.884%	686.35万	0.00亿	0.000%
2026-06-18	12.880	13.580	14.070	12.860	0.530	4.061%	851.37万	0.00亿	0.000%
2026-06-17	13.150	13.050	13.210	12.880	-0.170	-1.286%	367.48万	0.00亿	0.000%
2026-06-16	13.180	13.220	13.280	12.850	0.070	0.532%	441.13万	0.00亿	0.000%
2026-06-15	13.290	13.150	13.500	13.060	-0.050	-0.379%	429.46万	0.00亿	0.000%
2026-06-12	13.250	13.200	13.500	13.060	0.020	0.152%	729.60万	0.00亿	0.000%
2026-06-11	13.880	13.180	13.880	13.010	-0.720	-5.180%	608.66万	0.00亿	0.000%
2026-06-10	13.670	13.900	14.290	13.200	-0.120	-0.856%	648.29万	0.00亿	0.000%
2026-06-09	13.900	14.020	14.230	13.460	0.290	2.112%	473.48万	0.00亿	0.000%
2026-06-08	13.690	13.730	14.180	13.410	-0.280	-1.999%	402.04万	0.00亿	0.000%
2026-06-05	14.030	14.010	14.290	13.680	-0.040	-0.285%	421.95万	0.00亿	0.000%
2026-06-04	14.500	14.050	14.550	13.940	-0.560	-3.833%	385.92万	0.00亿	0.000%
2026-06-03	14.660	14.610	14.990	14.400	-0.200	-1.350%	405.24万	0.00亿	0.000%
2026-06-02	15.390	14.810	15.520	14.610	-0.260	-1.725%	441.14万	0.00亿	0.000%
2026-06-01	14.450	15.070	15.580	14.410	0.660	4.580%	721.47万	0.00亿	0.000%
2026-05-29	15.470	14.410	15.510	14.330	-0.950	-6.185%	500.52万	0.00亿	0.000%
2026-05-28	15.560	15.360	15.720	14.730	-0.320	-2.041%	663.05万	0.00亿	0.000%
2026-05-27	16.010	15.680	16.230	15.580	-0.420	-2.609%	521.49万	0.00亿	0.000%
2026-05-26	16.800	16.100	16.800	15.760	-0.390	-2.365%	627.07万	0.00亿	0.000%
2026-05-25	16.680	16.490	16.910	16.280	-0.050	-0.302%	431.94万	0.00亿	0.000%
2026-05-22	16.390	16.540	16.690	15.900	0.440	2.733%	642.50万	0.00亿	0.000%
2026-05-21	17.440	16.100	17.910	16.050	-1.180	-6.829%	815.93万	0.00亿	0.000%
2026-05-20	17.560	17.280	18.200	17.100	-0.550	-3.085%	972.98万	0.00亿	0.000%
2026-05-19	16.520	17.830	18.240	16.520	1.140	6.830%	1,168.43万	0.00亿	0.000%
2026-05-18	15.880	16.690	16.940	15.880	0.810	5.101%	605.27万	0.00亿	0.000%
2026-05-15	16.100	15.880	16.320	15.730	-0.140	-0.874%	388.74万	0.00亿	0.000%
2026-05-14	16.940	16.020	16.940	16.020	-0.780	-4.643%	463.41万	0.00亿	0.000%
2026-05-13	16.490	16.800	16.980	16.340	0.250	1.511%	435.74万	0.00亿	0.000%
2026-05-12	16.970	16.550	17.020	16.500	-0.400	-2.360%	393.95万	0.00亿	0.000%
2026-05-11	16.920	16.950	17.220	16.610	0.140	0.833%	557.15万	0.00亿	0.000%
2026-05-08	16.890	16.810	17.720	16.760	0.100	0.598%	655.46万	0.00亿	0.000%
2026-05-07	16.360	16.710	16.830	16.180	0.350	2.139%	556.36万	0.00亿	0.000%
2026-05-06	15.930	16.360	16.540	15.920	0.510	3.218%	450.46万	0.00亿	0.000%
2026-04-30	15.740	15.850	16.190	15.610	0.080	0.507%	412.34万	0.00亿	0.000%
2026-04-29	15.900	15.770	15.900	15.590	0.010	0.063%	422.40万	0.00亿	0.000%
2026-04-28	16.630	15.760	16.750	15.600	-1.140	-6.746%	677.91万	0.00亿	0.000%
2026-04-27	16.360	16.900	17.010	16.280	0.450	2.736%	309.84万	0.00亿	0.000%
2026-04-24	16.550	16.450	16.580	16.160	-0.110	-0.664%	288.23万	0.00亿	0.000%
2026-04-23	16.860	16.560	16.980	16.460	-0.410	-2.416%	353.31万	0.00亿	0.000%
2026-04-22	16.880	16.970	17.040	16.600	0.000	0.000%	453.80万	0.00亿	0.000%
2026-04-21	17.300	16.970	17.300	16.710	-0.190	-1.107%	301.85万	0.00亿	0.000%
2026-04-20	17.050	17.160	17.430	16.900	0.190	1.120%	306.66万	0.00亿	0.000%
2026-04-17	17.100	16.970	17.160	16.860	-0.110	-0.644%	228.87万	0.00亿	0.000%
2026-04-16	16.880	17.080	17.090	16.740	0.300	1.788%	404.08万	0.00亿	0.000%
2026-04-15	17.000	16.780	17.290	16.730	-0.180	-1.061%	292.59万	0.00亿	0.000%
2026-04-14	16.810	16.960	17.280	16.670	0.400	2.415%	455.44万	0.00亿	0.000%
2026-04-13	16.520	16.560	16.830	16.420	-0.110	-0.660%	305.71万	0.00亿	0.000%
2026-04-10	16.820	16.670	17.070	16.670	-0.030	-0.180%	300.31万	0.00亿	0.000%
2026-04-09	16.630	16.700	17.200	16.630	-0.460	-2.681%	241.37万	0.00亿	0.000%
2026-04-08	16.300	17.160	17.240	16.300	1.210	7.586%	366.62万	0.00亿	0.000%
2026-04-07	15.970	15.950	16.150	15.790	0.000	0.000%	194.57万	0.00亿	0.000%
2026-04-03	16.460	15.820	16.460	15.720	0.000	0.000%	261.46万	0.00亿	0.000%
2026-04-02	16.780	16.300	16.830	16.140	0.000	0.000%	297.49万	0.00亿	0.000%
2026-04-01	16.870	16.900	17.040	16.750	0.000	0.000%	205.27万	0.00亿	0.000%