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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 43.50 | 44.44 | 43.03 | 43.69 | +0.32% | 0.63 | 3.57% |
| 2025-07-22 | 44.21 | 44.50 | 43.52 | 43.55 | -1.67% | 0.81 | 4.57% |
| 2025-07-21 | 44.83 | 45.08 | 44.05 | 44.29 | -0.85% | 0.77 | 4.32% |
| 2025-07-18 | 44.96 | 45.38 | 44.36 | 44.67 | -0.36% | 0.83 | 4.61% |
| 2025-07-17 | 44.27 | 45.78 | 43.36 | 44.83 | +1.26% | 0.99 | 5.55% |
| 2025-07-16 | 43.87 | 45.35 | 43.60 | 44.27 | +0.93% | 0.83 | 4.67% |
| 2025-07-15 | 43.91 | 44.03 | 43.03 | 43.86 | -0.16% | 0.78 | 4.43% |
| 2025-07-14 | 44.30 | 44.44 | 43.41 | 43.93 | -0.11% | 0.57 | 3.25% |
| 2025-07-11 | 42.51 | 44.80 | 42.20 | 43.98 | +3.48% | 1.10 | 6.26% |
| 2025-07-10 | 43.36 | 43.58 | 42.33 | 42.50 | -1.96% | 0.65 | 3.82% |
| 2025-07-09 | 44.19 | 44.37 | 43.11 | 43.35 | -1.79% | 0.60 | 3.45% |
| 2025-07-08 | 43.21 | 44.16 | 43.01 | 44.14 | +2.15% | 0.46 | 2.62% |
| 2025-07-07 | 43.45 | 43.65 | 42.90 | 43.21 | -0.69% | 0.34 | 1.99% |
| 2025-07-04 | 44.27 | 44.59 | 43.43 | 43.51 | -1.87% | 0.56 | 3.19% |
| 2025-07-03 | 44.30 | 44.64 | 43.85 | 44.34 | -0.36% | 0.43 | 2.44% |
| 2025-07-02 | 45.66 | 45.87 | 44.21 | 44.50 | -3.20% | 0.79 | 4.38% |
| 2025-07-01 | 47.00 | 47.00 | 44.92 | 45.97 | -1.90% | 1.16 | 6.35% |
| 2025-06-30 | 45.82 | 47.50 | 45.00 | 46.86 | +3.90% | 1.48 | 7.93% |
| 2025-06-27 | 46.28 | 46.56 | 45.01 | 45.10 | -0.88% | 1.05 | 5.70% |
| 2025-06-26 | 45.90 | 46.35 | 45.23 | 45.50 | -0.57% | 0.94 | 5.13% |