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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 45.61 | 46.00 | 44.52 | 45.76 | +0.35% | 1.11 | 6.10% |
| 2025-06-24 | 45.65 | 46.64 | 45.17 | 45.60 | -0.65% | 1.50 | 8.22% |
| 2025-06-23 | 40.15 | 47.87 | 39.78 | 45.90 | +13.50% | 2.49 | 13.90% |
| 2025-06-20 | 41.70 | 41.70 | 40.08 | 40.44 | -3.04% | 0.48 | 2.95% |
| 2025-06-19 | 40.61 | 42.15 | 40.21 | 41.71 | +2.33% | 0.91 | 5.49% |
| 2025-06-18 | 40.12 | 41.14 | 39.11 | 40.76 | +1.85% | 0.51 | 3.11% |
| 2025-06-17 | 40.17 | 40.50 | 39.71 | 40.02 | -0.37% | 0.27 | 1.70% |
| 2025-06-16 | 39.80 | 40.82 | 39.80 | 40.17 | +0.42% | 0.50 | 3.13% |
| 2025-06-13 | 41.49 | 41.60 | 39.93 | 40.00 | -3.43% | 0.59 | 3.62% |
| 2025-06-12 | 41.83 | 42.21 | 41.12 | 41.42 | -1.47% | 0.48 | 2.86% |
| 2025-06-11 | 42.48 | 42.94 | 41.50 | 42.04 | -1.62% | 0.67 | 3.96% |
| 2025-06-10 | 44.77 | 44.77 | 42.10 | 42.73 | -2.99% | 0.67 | 3.85% |
| 2025-06-09 | 44.10 | 45.35 | 43.41 | 44.05 | +0.04% | 0.74 | 4.19% |
| 2025-06-06 | 42.46 | 44.84 | 41.91 | 44.03 | +3.71% | 1.14 | 6.48% |
| 2025-06-05 | 41.98 | 43.18 | 41.84 | 42.46 | +1.94% | 0.54 | 3.17% |
| 2025-06-04 | 41.76 | 42.01 | 41.29 | 41.65 | +0.04% | 0.35 | 2.08% |
| 2025-06-03 | 40.80 | 41.92 | 40.13 | 41.64 | +2.08% | 0.34 | 2.03% |
| 2025-05-30 | 41.70 | 41.70 | 40.58 | 40.79 | -2.44% | 0.40 | 2.43% |
| 2025-05-29 | 40.09 | 41.93 | 40.00 | 41.81 | +4.41% | 0.51 | 3.08% |
| 2025-05-28 | 40.88 | 41.55 | 39.99 | 40.04 | -2.11% | 0.33 | 2.05% |