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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 47.50 | 48.69 | 47.11 | 48.44 | +2.45% | 1.03 | 5.38% |
| 2025-10-22 | 49.23 | 49.31 | 47.22 | 47.28 | -4.54% | 1.39 | 7.25% |
| 2025-10-21 | 50.01 | 50.30 | 48.11 | 49.53 | -3.26% | 1.51 | 7.66% |
| 2025-10-20 | 51.37 | 52.66 | 50.37 | 51.20 | +0.14% | 1.53 | 7.42% |
| 2025-10-17 | 55.55 | 55.55 | 51.12 | 51.13 | -8.84% | 2.22 | 10.47% |
| 2025-10-16 | 55.90 | 57.10 | 55.00 | 56.09 | -1.49% | 2.06 | 9.22% |
| 2025-10-15 | 54.95 | 58.50 | 53.30 | 56.94 | +5.06% | 3.22 | 14.13% |
| 2025-10-14 | 55.80 | 56.93 | 53.70 | 54.20 | -5.18% | 2.93 | 13.26% |
| 2025-10-13 | 52.86 | 59.88 | 52.61 | 57.16 | +8.11% | 4.72 | 20.50% |
| 2025-10-10 | 55.04 | 55.27 | 52.80 | 52.87 | -4.82% | 1.45 | 6.75% |
| 2025-10-09 | 54.80 | 56.56 | 54.80 | 55.55 | +0.67% | 1.78 | 7.95% |
| 2025-09-30 | 56.00 | 56.75 | 55.01 | 55.18 | -1.43% | 2.07 | 9.29% |
| 2025-09-29 | 53.80 | 56.99 | 52.82 | 55.98 | +3.65% | 2.51 | 11.47% |
| 2025-09-26 | 52.81 | 54.78 | 52.66 | 54.01 | +1.24% | 2.46 | 11.37% |
| 2025-09-25 | 52.98 | 53.68 | 52.21 | 53.35 | +2.56% | 1.64 | 7.70% |
| 2025-09-24 | 49.69 | 52.26 | 49.25 | 52.02 | +4.04% | 1.46 | 7.09% |
| 2025-09-23 | 52.10 | 52.11 | 48.91 | 50.00 | -4.03% | 1.51 | 7.50% |
| 2025-09-22 | 50.60 | 52.44 | 50.58 | 52.10 | +3.81% | 1.32 | 6.37% |
| 2025-09-19 | 51.40 | 52.07 | 50.07 | 50.19 | -2.79% | 1.21 | 5.92% |
| 2025-09-18 | 52.58 | 54.30 | 51.26 | 51.63 | -1.51% | 1.94 | 9.19% |