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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 33.00 | 33.68 | 32.20 | 33.65 | +4.05% | 0.44 | 1.29% |
| 2026-03-23 | 34.69 | 34.69 | 32.09 | 32.34 | -7.60% | 0.67 | 1.95% |
| 2026-03-20 | 37.20 | 37.46 | 35.00 | 35.00 | -5.74% | 0.63 | 1.72% |
| 2026-03-19 | 37.85 | 37.85 | 36.92 | 37.13 | -2.83% | 0.36 | 0.94% |
| 2026-03-18 | 37.12 | 38.39 | 37.12 | 38.21 | +2.52% | 0.44 | 1.12% |
| 2026-03-17 | 38.17 | 38.50 | 37.14 | 37.27 | -2.23% | 0.34 | 0.88% |
| 2026-03-16 | 37.07 | 38.45 | 36.90 | 38.12 | +2.50% | 0.40 | 1.03% |
| 2026-03-13 | 38.45 | 38.45 | 37.13 | 37.19 | -3.28% | 0.46 | 1.18% |
| 2026-03-12 | 39.12 | 39.27 | 38.35 | 38.45 | -1.74% | 0.45 | 1.13% |
| 2026-03-11 | 39.34 | 40.25 | 39.01 | 39.13 | -0.23% | 0.61 | 1.51% |
| 2026-03-10 | 39.39 | 40.47 | 38.88 | 39.22 | +2.51% | 1.09 | 2.67% |
| 2026-03-09 | 36.40 | 38.97 | 36.15 | 38.26 | +3.60% | 0.79 | 2.04% |
| 2026-03-06 | 35.99 | 37.16 | 35.91 | 36.93 | +2.61% | 0.49 | 1.29% |
| 2026-03-05 | 35.98 | 36.47 | 35.78 | 35.99 | +1.70% | 0.33 | 0.88% |
| 2026-03-04 | 35.76 | 36.46 | 35.31 | 35.39 | -1.31% | 0.43 | 1.17% |
| 2026-03-03 | 37.60 | 38.10 | 35.82 | 35.86 | -4.40% | 0.62 | 1.64% |
| 2026-03-02 | 38.93 | 39.41 | 37.50 | 37.51 | -5.71% | 0.75 | 1.90% |
| 2026-02-27 | 38.99 | 40.08 | 38.74 | 39.78 | +2.10% | 0.53 | 1.29% |
| 2026-02-26 | 39.35 | 39.66 | 38.66 | 38.96 | -1.42% | 0.54 | 1.35% |
| 2026-02-25 | 39.50 | 39.98 | 39.47 | 39.52 | -0.10% | 0.42 | 1.03% |