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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 40.92 | 41.27 | 40.40 | 40.90 | +0.21% | 0.30 | 1.85% |
| 2025-05-26 | 40.09 | 41.08 | 40.04 | 40.82 | +1.95% | 0.35 | 2.11% |
| 2025-05-23 | 40.96 | 41.38 | 40.02 | 40.04 | -2.74% | 0.46 | 2.83% |
| 2025-05-22 | 41.75 | 42.58 | 41.03 | 41.17 | -1.97% | 0.41 | 2.44% |
| 2025-05-21 | 43.16 | 43.29 | 41.92 | 41.99 | -3.01% | 0.47 | 2.74% |
| 2025-05-20 | 42.89 | 43.73 | 42.42 | 43.29 | +1.06% | 0.55 | 3.15% |
| 2025-05-19 | 41.34 | 42.85 | 40.82 | 42.84 | +4.03% | 0.66 | 3.89% |
| 2025-05-16 | 42.00 | 42.65 | 41.06 | 41.18 | -2.43% | 0.62 | 3.68% |
| 2025-05-15 | 43.05 | 43.50 | 42.14 | 42.21 | -1.94% | 0.47 | 2.75% |
| 2025-05-14 | 43.97 | 44.69 | 42.65 | 43.04 | -3.73% | 1.00 | 5.72% |
| 2025-05-13 | 46.28 | 46.28 | 44.66 | 44.71 | -1.76% | 0.58 | 3.20% |
| 2025-05-12 | 45.18 | 46.40 | 45.05 | 45.51 | +1.20% | 0.69 | 3.77% |
| 2025-05-09 | 46.51 | 46.51 | 44.93 | 44.97 | -2.77% | 0.61 | 3.30% |
| 2025-05-08 | 44.38 | 46.26 | 44.22 | 46.25 | +3.58% | 0.77 | 4.19% |
| 2025-05-07 | 45.78 | 46.26 | 43.97 | 44.65 | -1.01% | 0.67 | 3.67% |
| 2025-05-06 | 43.21 | 45.17 | 43.21 | 45.11 | +3.43% | 0.63 | 3.49% |