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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 49.31 | 49.95 | 48.13 | 49.45 | -1.34% | 1.82 | 9.24% |
| 2025-08-19 | 48.45 | 51.45 | 48.00 | 50.12 | +3.66% | 2.82 | 14.09% |
| 2025-08-18 | 46.60 | 48.88 | 46.41 | 48.35 | +3.51% | 1.91 | 9.85% |
| 2025-08-15 | 46.06 | 46.99 | 45.96 | 46.71 | +1.43% | 0.85 | 4.58% |
| 2025-08-14 | 48.14 | 48.50 | 46.00 | 46.05 | -4.34% | 1.60 | 8.48% |
| 2025-08-13 | 47.20 | 48.48 | 47.10 | 48.14 | +1.78% | 1.35 | 7.03% |
| 2025-08-12 | 47.28 | 47.76 | 46.45 | 47.30 | -0.32% | 1.25 | 6.65% |
| 2025-08-11 | 47.03 | 47.82 | 46.90 | 47.45 | +1.11% | 1.02 | 5.37% |
| 2025-08-08 | 48.20 | 48.40 | 46.83 | 46.93 | -3.12% | 1.23 | 6.49% |
| 2025-08-07 | 48.90 | 49.36 | 48.05 | 48.44 | -1.98% | 1.54 | 7.90% |
| 2025-08-06 | 46.41 | 50.24 | 45.86 | 49.42 | +6.81% | 2.90 | 14.97% |
| 2025-08-05 | 47.38 | 47.48 | 46.05 | 46.27 | -2.90% | 1.49 | 7.99% |
| 2025-08-04 | 46.96 | 47.85 | 46.20 | 47.65 | +2.52% | 1.72 | 9.11% |
| 2025-08-01 | 47.30 | 47.30 | 45.40 | 46.48 | +1.13% | 1.76 | 9.48% |
| 2025-07-31 | 44.86 | 47.39 | 44.70 | 45.96 | +1.88% | 1.76 | 9.52% |
| 2025-07-30 | 45.57 | 46.69 | 44.62 | 45.11 | -0.79% | 1.15 | 6.31% |
| 2025-07-29 | 45.29 | 45.50 | 44.62 | 45.47 | +0.38% | 0.59 | 3.26% |
| 2025-07-28 | 45.21 | 45.65 | 44.91 | 45.30 | -0.02% | 0.68 | 3.76% |
| 2025-07-25 | 45.32 | 45.48 | 44.60 | 45.31 | +0.47% | 0.82 | 4.52% |
| 2025-07-24 | 43.61 | 45.17 | 43.32 | 45.10 | +3.23% | 0.98 | 5.49% |