麒麟信安 sh.688152
37.43
+1.77%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 36.53 | 37.96 | 36.02 | 37.43 | +1.77% | 0.63 | 1.68% |
| 2026-05-22 | 35.90 | 36.97 | 35.51 | 36.78 | +2.82% | 0.55 | 1.50% |
| 2026-05-21 | 37.84 | 38.34 | 35.71 | 35.77 | -5.32% | 0.80 | 2.12% |
| 2026-05-20 | 38.42 | 38.89 | 37.60 | 37.78 | -2.73% | 0.61 | 1.57% |
| 2026-05-19 | 38.06 | 39.99 | 37.99 | 38.84 | +2.08% | 0.78 | 1.97% |
| 2026-05-18 | 37.60 | 38.64 | 37.55 | 38.05 | +0.26% | 0.62 | 1.61% |
| 2026-05-15 | 38.74 | 39.29 | 37.66 | 37.95 | -2.67% | 1.02 | 2.63% |
| 2026-05-14 | 41.92 | 42.27 | 38.39 | 38.99 | -6.74% | 1.82 | 4.45% |
| 2026-05-13 | 39.90 | 43.11 | 38.99 | 41.81 | +4.26% | 2.27 | 5.36% |
| 2026-05-12 | 38.98 | 40.48 | 38.74 | 40.10 | +3.75% | 1.55 | 3.82% |
| 2026-05-11 | 38.36 | 38.83 | 37.75 | 38.65 | +1.05% | 0.82 | 2.09% |
| 2026-05-08 | 37.70 | 39.16 | 37.49 | 38.25 | +1.06% | 0.91 | 2.32% |
| 2026-05-07 | 35.95 | 38.09 | 35.78 | 37.85 | +5.11% | 1.03 | 2.71% |
| 2026-05-06 | 36.00 | 36.78 | 35.76 | 36.01 | +2.04% | 0.57 | 1.53% |
| 2026-04-30 | 34.43 | 35.48 | 34.23 | 35.29 | +3.22% | 0.45 | 1.23% |
| 2026-04-29 | 33.75 | 34.61 | 33.75 | 34.19 | +0.41% | 0.30 | 0.85% |
| 2026-04-28 | 34.44 | 34.72 | 33.89 | 34.05 | -2.27% | 0.29 | 0.82% |
| 2026-04-27 | 34.11 | 34.90 | 33.34 | 34.84 | +2.20% | 0.30 | 0.86% |
| 2026-04-24 | 34.36 | 34.69 | 33.52 | 34.09 | -0.76% | 0.36 | 1.02% |
| 2026-04-23 | 34.77 | 35.18 | 34.23 | 34.35 | -1.66% | 0.27 | 0.77% |