亚信安全(688225)股票信息
| 股票代码 | 688225 |
| 股票名称 | 亚信安全 |
| 最新价/元 | 14.88 |
| 涨跌额/元 | -1.58 |
| 涨跌幅/% | -9.60 |
| 买入/元 | 14.87 |
| 卖出/元 | 14.88 |
| 昨收/元 | 16.46 |
| 今开/元 | 16.00 |
| 最高/元 | 16.20 |
| 最低/元 | 14.80 |
| 成交量/手 | 34593.23 |
| 成交额/万 | 5271.95 |
| 股净值/元 | -20.38 |
| 市净率 | 3.06 |
| 总市值/万 | 595214.88 |
| 流通值/万 | 284272.36 |
| 换手率/% | 1.81 |
| 入市日期 | 2022-02-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
亚信安全(688225)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 16.00 | 14.88 | -1.58 | -9.60 | 34593.23 | 5271.95 | 1.81 |
| 2024-10-10 | 17.27 | 16.46 | -0.07 | -0.42 | 32671.89 | 5471.53 | 1.71 |
| 2024-10-09 | 17.85 | 16.53 | -1.24 | -6.98 | 65568.90 | 11343.90 | 3.43 |
| 2024-10-08 | 17.77 | 17.77 | 2.96 | 19.99 | 77327.43 | 13446.95 | 4.05 |
| 2024-09-30 | 12.96 | 14.81 | 2.47 | 20.02 | 57340.46 | 8047.08 | 3.00 |
| 2024-09-27 | 11.84 | 12.34 | 0.63 | 5.38 | 15080.14 | 1828.97 | 0.79 |
| 2024-09-26 | 11.58 | 11.71 | 0.11 | 0.95 | 14652.43 | 1704.85 | 0.77 |
| 2024-09-25 | 11.91 | 11.60 | 0.00 | 0.00 | 13759.23 | 1608.22 | 0.72 |
| 2024-09-24 | 11.49 | 11.60 | 0.07 | 0.61 | 15915.82 | 1831.86 | 0.83 |
| 2024-09-23 | 11.45 | 11.53 | 0.08 | 0.70 | 15401.17 | 1792.41 | 0.81 |
| 2024-09-20 | 11.35 | 11.45 | 0.10 | 0.88 | 14067.09 | 1619.87 | 0.74 |
| 2024-09-19 | 10.93 | 11.35 | 0.41 | 3.75 | 12263.61 | 1376.07 | 0.64 |
| 2024-09-18 | 10.99 | 10.94 | -0.13 | -1.17 | 7158.02 | 780.46 | 0.37 |
| 2024-09-13 | 11.16 | 11.07 | -0.04 | -0.36 | 9782.82 | 1091.69 | 0.51 |
| 2024-09-12 | 10.86 | 11.11 | 0.17 | 1.55 | 19548.49 | 2195.77 | 1.02 |
| 2024-09-11 | 11.00 | 10.94 | -0.27 | -2.41 | 15289.34 | 1670.19 | 0.80 |
| 2024-09-10 | 10.48 | 11.21 | 0.72 | 6.86 | 28693.70 | 3220.15 | 1.50 |
| 2024-09-09 | 10.46 | 10.49 | 0.09 | 0.87 | 7455.46 | 781.43 | 0.39 |
| 2024-09-06 | 10.79 | 10.40 | -0.45 | -4.15 | 8290.84 | 875.18 | 0.43 |
| 2024-09-05 | 10.59 | 10.85 | 0.43 | 4.13 | 11371.51 | 1221.64 | 0.60 |
| 2024-09-04 | 10.46 | 10.42 | -0.08 | -0.76 | 5816.99 | 608.97 | 0.30 |
| 2024-09-03 | 10.76 | 10.50 | 0.09 | 0.87 | 5437.31 | 569.18 | 0.28 |
| 2024-09-02 | 10.76 | 10.41 | -0.35 | -3.25 | 8788.07 | 932.75 | 0.46 |
| 2024-08-30 | 10.56 | 10.76 | 0.19 | 1.80 | 8236.17 | 889.96 | 0.43 |
| 2024-08-29 | 10.32 | 10.57 | 0.16 | 1.54 | 3594.26 | 377.91 | 0.19 |
| 2024-08-28 | 10.31 | 10.41 | 0.12 | 1.17 | 3978.13 | 413.23 | 0.21 |
| 2024-08-27 | 10.50 | 10.29 | -0.27 | -2.56 | 4590.00 | 480.67 | 0.24 |
| 2024-08-26 | 10.37 | 10.56 | 0.24 | 2.33 | 7273.72 | 765.55 | 0.38 |
| 2024-08-23 | 10.15 | 10.32 | 0.04 | 0.39 | 5693.23 | 587.22 | 0.30 |
| 2024-08-22 | 10.53 | 10.28 | -0.19 | -1.82 | 7351.43 | 766.28 | 0.38 |
| 2024-08-21 | 10.71 | 10.47 | -0.17 | -1.60 | 5707.67 | 604.07 | 0.30 |
| 2024-08-20 | 11.08 | 10.64 | -0.24 | -2.21 | 6703.02 | 719.26 | 0.35 |
| 2024-08-19 | 10.80 | 10.88 | -0.03 | -0.28 | 8340.75 | 911.22 | 0.44 |
| 2024-08-16 | 11.05 | 10.91 | -0.18 | -1.62 | 7484.66 | 824.25 | 0.39 |
| 2024-08-15 | 10.86 | 11.09 | -0.11 | -0.98 | 9849.91 | 1067.08 | 0.52 |
| 2024-08-14 | 10.71 | 11.20 | 0.47 | 4.38 | 6688.86 | 723.45 | 0.35 |
| 2024-08-13 | 10.75 | 10.73 | 0.08 | 0.75 | 5256.07 | 560.48 | 0.28 |
| 2024-08-12 | 10.90 | 10.65 | -0.23 | -2.11 | 6395.57 | 685.08 | 0.33 |
| 2024-08-09 | 11.05 | 10.88 | -0.18 | -1.63 | 7123.30 | 786.01 | 0.37 |
| 2024-08-08 | 11.33 | 11.06 | -0.56 | -4.82 | 14743.95 | 1644.48 | 0.77 |
| 2024-08-07 | 11.22 | 11.62 | 0.44 | 3.94 | 21099.53 | 2442.50 | 1.10 |
| 2024-08-06 | 11.08 | 11.18 | 0.20 | 1.82 | 8318.80 | 922.90 | 0.44 |
| 2024-08-05 | 11.36 | 10.98 | -0.46 | -4.02 | 15066.55 | 1692.98 | 0.79 |
| 2024-08-02 | 12.20 | 11.44 | -0.66 | -5.46 | 31847.53 | 3727.89 | 1.67 |
| 2024-08-01 | 12.04 | 12.10 | -0.15 | -1.22 | 29349.72 | 3567.10 | 1.54 |
| 2024-07-31 | 12.25 | 12.25 | -0.26 | -2.08 | 33079.70 | 4004.63 | 1.73 |
| 2024-07-30 | 10.90 | 12.51 | 1.46 | 13.21 | 47084.68 | 5640.68 | 2.46 |
| 2024-07-29 | 10.88 | 11.05 | 0.15 | 1.38 | 15771.62 | 1705.31 | 0.83 |
| 2024-07-26 | 10.27 | 10.90 | 0.63 | 6.13 | 12822.03 | 1355.34 | 0.67 |
| 2024-07-25 | 10.28 | 10.27 | -0.12 | -1.16 | 6941.49 | 713.27 | 0.36 |
| 2024-07-24 | 10.41 | 10.39 | -0.37 | -3.44 | 6350.41 | 668.84 | 0.33 |
| 2024-07-23 | 10.98 | 10.76 | -0.23 | -2.09 | 8811.55 | 962.26 | 0.46 |
| 2024-07-22 | 11.30 | 10.99 | 0.32 | 3.00 | 12993.36 | 1441.59 | 0.68 |
| 2024-07-19 | 10.39 | 10.67 | 0.30 | 2.89 | 4363.03 | 463.13 | 0.23 |
| 2024-07-18 | 10.46 | 10.37 | -0.11 | -1.05 | 4247.98 | 437.71 | 0.22 |
| 2024-07-17 | 10.55 | 10.48 | -0.06 | -0.57 | 5821.66 | 613.59 | 0.30 |
| 2024-07-16 | 10.56 | 10.54 | -0.06 | -0.57 | 5290.69 | 558.98 | 0.28 |
| 2024-07-15 | 11.02 | 10.60 | -0.36 | -3.29 | 5238.68 | 559.88 | 0.27 |
| 2024-07-12 | 11.06 | 10.96 | -0.06 | -0.54 | 5493.05 | 604.24 | 0.29 |
| 2024-07-11 | 10.80 | 11.02 | 0.35 | 3.28 | 5643.57 | 619.06 | 0.30 |
| 2024-07-10 | 10.51 | 10.67 | -0.07 | -0.65 | 6295.83 | 675.45 | 0.33 |
| 2024-07-09 | 10.56 | 10.74 | 0.12 | 1.13 | 15206.11 | 1596.59 | 0.80 |
| 2024-07-08 | 11.11 | 10.62 | -0.49 | -4.41 | 6830.89 | 738.93 | 0.36 |
| 2024-07-05 | 10.93 | 11.11 | 0.21 | 1.93 | 12454.96 | 1362.69 | 0.65 |
| 2024-07-04 | 11.39 | 10.90 | -0.38 | -3.37 | 7614.24 | 839.17 | 0.40 |
| 2024-07-03 | 11.47 | 11.28 | -0.19 | -1.66 | 5997.82 | 679.16 | 0.31 |
| 2024-07-02 | 11.39 | 11.47 | 0.03 | 0.26 | 10910.77 | 1262.16 | 0.57 |
| 2024-07-01 | 11.69 | 11.44 | 0.11 | 0.97 | 17063.80 | 1930.38 | 0.89 |
| 2024-06-28 | 11.70 | 11.33 | -0.36 | -3.08 | 8398.72 | 972.50 | 0.44 |
| 2024-06-27 | 11.88 | 11.69 | -0.35 | -2.91 | 8009.92 | 949.40 | 0.42 |
| 2024-06-26 | 11.53 | 12.04 | 0.48 | 4.15 | 12180.01 | 1416.16 | 0.64 |
| 2024-06-25 | 11.90 | 11.56 | -0.29 | -2.45 | 12389.59 | 1439.10 | 0.65 |
| 2024-06-24 | 12.60 | 11.85 | -0.83 | -6.55 | 15838.52 | 1911.89 | 0.83 |
| 2024-06-21 | 12.62 | 12.68 | -0.19 | -1.48 | 14219.23 | 1798.93 | 0.74 |
| 2024-06-20 | 12.51 | 12.87 | 0.25 | 1.98 | 23638.88 | 3065.56 | 1.24 |
| 2024-06-19 | 12.90 | 12.62 | -0.40 | -3.07 | 12893.73 | 1648.68 | 0.67 |
| 2024-06-18 | 12.70 | 13.02 | 0.22 | 1.72 | 14033.31 | 1811.09 | 0.73 |
| 2024-06-17 | 13.20 | 12.80 | -0.41 | -3.10 | 11635.28 | 1500.70 | 0.61 |
| 2024-06-14 | 13.52 | 13.21 | -0.31 | -2.29 | 6829.54 | 908.62 | 0.36 |
| 2024-06-13 | 13.06 | 13.52 | 0.20 | 1.50 | 5466.07 | 734.53 | 0.29 |
| 2024-06-12 | 12.88 | 13.32 | 0.10 | 0.76 | 5559.57 | 742.72 | 0.29 |
| 2024-06-11 | 12.70 | 13.22 | 0.37 | 2.88 | 9762.73 | 1271.17 | 0.51 |
| 2024-06-07 | 13.14 | 12.85 | -0.23 | -1.76 | 7758.48 | 1015.22 | 0.41 |
| 2024-06-06 | 14.00 | 13.08 | -0.92 | -6.57 | 10391.95 | 1386.01 | 0.54 |
| 2024-06-05 | 13.80 | 14.00 | 0.11 | 0.79 | 4297.54 | 604.21 | 0.22 |
| 2024-06-04 | 14.40 | 13.89 | -0.60 | -4.14 | 6836.87 | 948.78 | 0.36 |
| 2024-06-03 | 14.99 | 14.49 | -0.41 | -2.75 | 6292.72 | 921.79 | 0.33 |
| 2024-05-31 | 14.70 | 14.90 | 0.11 | 0.74 | 6409.07 | 954.06 | 0.34 |
| 2024-05-30 | 14.51 | 14.79 | 0.09 | 0.61 | 9081.66 | 1334.36 | 0.48 |
| 2024-05-29 | 15.43 | 14.70 | 0.08 | 0.55 | 8803.04 | 1320.44 | 0.46 |
| 2024-05-28 | 14.58 | 14.62 | -0.03 | -0.21 | 4733.21 | 694.62 | 0.25 |
| 2024-05-27 | 14.77 | 14.65 | -0.05 | -0.34 | 4938.52 | 715.46 | 0.26 |
| 2024-05-24 | 15.03 | 14.70 | -0.45 | -2.97 | 7587.83 | 1128.25 | 0.40 |
| 2024-05-23 | 15.50 | 15.15 | -0.39 | -2.51 | 7333.05 | 1118.80 | 0.38 |
| 2024-05-22 | 15.59 | 15.54 | -0.05 | -0.32 | 7098.43 | 1100.99 | 0.37 |
| 2024-05-21 | 15.13 | 15.59 | 0.21 | 1.37 | 12699.07 | 1985.19 | 0.66 |
| 2024-05-20 | 15.57 | 15.38 | -0.39 | -2.47 | 12945.52 | 2005.54 | 0.68 |
| 2024-05-17 | 15.09 | 15.77 | 0.86 | 5.77 | 14895.91 | 2303.90 | 0.78 |
| 2024-05-16 | 14.77 | 14.91 | 0.03 | 0.20 | 7449.04 | 1124.01 | 0.39 |
| 2024-05-15 | 15.00 | 14.88 | -0.29 | -1.91 | 6238.26 | 928.08 | 0.33 |
日K线
周K线
月K线
