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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 40.22 | 42.10 | 40.22 | 41.19 | +0.68% | 0.43 | 1.01% |
| 2025-12-17 | 40.90 | 40.96 | 39.70 | 40.91 | +0.94% | 0.42 | 1.01% |
| 2025-12-16 | 40.91 | 41.44 | 40.21 | 40.53 | -1.17% | 0.26 | 0.63% |
| 2025-12-15 | 41.61 | 41.86 | 40.80 | 41.01 | -2.12% | 0.41 | 0.98% |
| 2025-12-12 | 41.32 | 42.15 | 41.01 | 41.90 | +0.96% | 0.43 | 0.99% |
| 2025-12-11 | 41.77 | 42.38 | 41.45 | 41.50 | -0.31% | 0.36 | 0.84% |
| 2025-12-10 | 41.81 | 41.81 | 41.18 | 41.63 | -0.43% | 0.31 | 0.73% |
| 2025-12-09 | 42.32 | 42.67 | 41.80 | 41.81 | -1.81% | 0.38 | 0.87% |
| 2025-12-08 | 42.28 | 42.99 | 42.28 | 42.58 | +0.76% | 0.44 | 1.01% |
| 2025-12-05 | 41.79 | 42.26 | 41.16 | 42.26 | +1.12% | 0.42 | 0.98% |
| 2025-12-04 | 42.42 | 43.03 | 41.53 | 41.79 | -1.18% | 0.55 | 1.27% |
| 2025-12-03 | 43.10 | 43.10 | 41.20 | 42.29 | -1.26% | 0.80 | 1.86% |
| 2025-12-02 | 43.63 | 43.70 | 42.69 | 42.83 | -2.13% | 0.58 | 1.31% |
| 2025-12-01 | 43.36 | 43.93 | 43.30 | 43.76 | +0.30% | 0.38 | 0.84% |
| 2025-11-28 | 42.86 | 43.70 | 42.76 | 43.63 | +1.39% | 0.33 | 0.73% |
| 2025-11-27 | 43.32 | 43.76 | 42.89 | 43.03 | -0.67% | 0.33 | 0.74% |
| 2025-11-26 | 43.80 | 44.43 | 43.15 | 43.32 | -1.52% | 0.39 | 0.88% |
| 2025-11-25 | 43.33 | 44.66 | 43.33 | 43.99 | +1.71% | 0.61 | 1.34% |
| 2025-11-24 | 42.01 | 43.49 | 41.61 | 43.25 | +3.15% | 0.54 | 1.23% |
| 2025-11-21 | 42.68 | 43.67 | 41.50 | 41.93 | -3.19% | 0.81 | 1.86% |