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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 44.43 | 44.68 | 43.23 | 43.31 | -2.43% | 0.63 | 1.41% |
| 2025-11-19 | 45.46 | 45.68 | 44.00 | 44.39 | -2.93% | 0.74 | 1.61% |
| 2025-11-18 | 45.08 | 46.35 | 44.94 | 45.73 | +0.75% | 0.75 | 1.60% |
| 2025-11-17 | 44.71 | 45.69 | 44.50 | 45.39 | +0.82% | 0.66 | 1.42% |
| 2025-11-14 | 45.55 | 45.83 | 45.02 | 45.02 | -2.11% | 0.63 | 1.36% |
| 2025-11-13 | 46.10 | 46.29 | 45.51 | 45.99 | -0.73% | 0.71 | 1.50% |
| 2025-11-12 | 45.00 | 46.72 | 44.43 | 46.33 | +3.16% | 1.12 | 2.38% |
| 2025-11-11 | 45.45 | 45.88 | 44.89 | 44.91 | -1.36% | 0.61 | 1.32% |
| 2025-11-10 | 44.50 | 45.80 | 44.50 | 45.53 | +1.34% | 0.78 | 1.68% |
| 2025-11-07 | 46.00 | 46.09 | 44.80 | 44.93 | -3.04% | 0.88 | 1.88% |
| 2025-11-06 | 46.71 | 46.71 | 45.70 | 46.34 | -0.19% | 0.73 | 1.53% |
| 2025-11-05 | 45.89 | 46.69 | 45.67 | 46.43 | -0.49% | 0.75 | 1.57% |
| 2025-11-04 | 48.20 | 48.32 | 46.36 | 46.66 | -7.03% | 2.04 | 4.24% |
| 2025-11-03 | 50.46 | 50.98 | 49.25 | 50.19 | +0.24% | 1.28 | 2.50% |
| 2025-10-31 | 48.79 | 50.48 | 48.03 | 50.07 | +2.62% | 1.95 | 3.83% |
| 2025-10-30 | 48.35 | 50.28 | 47.85 | 48.79 | +0.29% | 1.89 | 3.77% |
| 2025-10-29 | 49.05 | 50.50 | 48.18 | 48.65 | -0.67% | 1.00 | 2.00% |
| 2025-10-28 | 48.82 | 50.42 | 48.70 | 48.98 | +0.27% | 1.16 | 2.28% |
| 2025-10-27 | 49.18 | 49.98 | 47.81 | 48.85 | -0.71% | 1.25 | 6.40% |
| 2025-10-24 | 48.29 | 49.48 | 48.00 | 49.20 | +1.57% | 1.09 | 5.56% |