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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 40.86 | 41.50 | 39.55 | 39.56 | -2.94% | 0.90 | 2.20% |
| 2026-02-13 | 39.87 | 41.70 | 39.87 | 40.76 | +1.14% | 0.70 | 1.66% |
| 2026-02-12 | 40.75 | 40.86 | 39.52 | 40.30 | -0.62% | 0.68 | 1.63% |
| 2026-02-11 | 40.27 | 41.10 | 40.04 | 40.55 | +1.20% | 0.51 | 1.23% |
| 2026-02-10 | 40.10 | 40.60 | 39.95 | 40.07 | +0.33% | 0.35 | 0.85% |
| 2026-02-09 | 39.50 | 40.08 | 39.01 | 39.94 | +2.59% | 0.47 | 1.15% |
| 2026-02-06 | 38.60 | 39.19 | 38.30 | 38.93 | -0.08% | 0.43 | 1.09% |
| 2026-02-05 | 39.11 | 39.28 | 38.82 | 38.96 | -1.07% | 0.38 | 0.96% |
| 2026-02-04 | 40.26 | 40.36 | 38.93 | 39.38 | -2.19% | 0.78 | 1.93% |
| 2026-02-03 | 39.58 | 40.27 | 39.56 | 40.26 | +1.90% | 0.54 | 1.32% |
| 2026-02-02 | 41.41 | 41.41 | 39.50 | 39.51 | -6.82% | 1.34 | 3.24% |
| 2026-01-30 | 43.20 | 43.76 | 42.06 | 42.40 | -2.75% | 0.71 | 1.62% |
| 2026-01-29 | 43.90 | 44.88 | 43.03 | 43.60 | -0.98% | 0.83 | 1.84% |
| 2026-01-28 | 44.50 | 45.29 | 43.71 | 44.03 | -1.19% | 0.65 | 1.42% |
| 2026-01-27 | 44.44 | 44.78 | 42.88 | 44.56 | +0.59% | 0.67 | 1.50% |
| 2026-01-26 | 45.91 | 45.98 | 44.00 | 44.30 | -3.17% | 0.93 | 2.03% |
| 2026-01-23 | 45.97 | 46.00 | 45.25 | 45.75 | -0.54% | 0.90 | 1.91% |
| 2026-01-22 | 44.68 | 46.47 | 44.21 | 46.00 | +4.31% | 1.61 | 3.43% |
| 2026-01-21 | 43.85 | 44.69 | 43.81 | 44.10 | -0.09% | 0.60 | 1.31% |
| 2026-01-20 | 44.77 | 45.07 | 43.60 | 44.14 | -0.72% | 0.83 | 1.82% |