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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 44.80 | 44.96 | 44.03 | 44.46 | -0.89% | 0.82 | 1.80% |
| 2026-01-16 | 46.14 | 46.44 | 44.28 | 44.86 | -2.82% | 1.69 | 3.66% |
| 2026-01-15 | 48.95 | 49.06 | 45.78 | 46.16 | -1.79% | 2.32 | 4.79% |
| 2026-01-14 | 45.88 | 47.70 | 45.48 | 47.00 | +3.34% | 2.46 | 5.13% |
| 2026-01-13 | 46.04 | 46.92 | 45.23 | 45.48 | -1.56% | 2.11 | 4.46% |
| 2026-01-12 | 44.00 | 46.21 | 44.00 | 46.20 | +5.50% | 2.24 | 4.82% |
| 2026-01-09 | 42.80 | 43.90 | 42.70 | 43.79 | +2.15% | 1.17 | 2.63% |
| 2026-01-08 | 41.84 | 43.32 | 41.84 | 42.87 | +1.80% | 0.89 | 2.03% |
| 2026-01-07 | 42.14 | 42.47 | 41.74 | 42.11 | -0.24% | 0.81 | 1.87% |
| 2026-01-06 | 41.96 | 42.21 | 41.32 | 42.21 | +1.54% | 1.02 | 2.37% |
| 2026-01-05 | 40.42 | 41.69 | 40.42 | 41.57 | +3.02% | 0.91 | 2.14% |
| 2025-12-31 | 40.06 | 40.65 | 39.82 | 40.35 | +0.15% | 0.58 | 1.41% |
| 2025-12-30 | 40.44 | 40.85 | 40.19 | 40.29 | -0.96% | 0.84 | 2.02% |
| 2025-12-29 | 41.26 | 41.38 | 40.52 | 40.68 | -1.91% | 0.91 | 2.17% |
| 2025-12-26 | 41.01 | 42.80 | 41.01 | 41.47 | +0.70% | 0.88 | 2.05% |
| 2025-12-25 | 40.54 | 41.27 | 40.39 | 41.18 | +1.15% | 0.53 | 1.25% |
| 2025-12-24 | 40.18 | 40.97 | 40.18 | 40.71 | +0.49% | 0.43 | 1.03% |
| 2025-12-23 | 41.87 | 42.58 | 40.30 | 40.51 | -3.20% | 0.91 | 2.16% |
| 2025-12-22 | 41.19 | 42.13 | 41.00 | 41.85 | +1.60% | 0.60 | 1.41% |
| 2025-12-19 | 41.34 | 41.68 | 41.09 | 41.19 | 0.00% | 0.44 | 1.04% |