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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.42 | 52.80 | 51.06 | 52.42 | +1.28% | 1.14 | 5.48% |
| 2025-09-16 | 50.37 | 52.19 | 50.37 | 51.76 | +2.05% | 1.20 | 5.78% |
| 2025-09-15 | 51.40 | 51.40 | 50.30 | 50.72 | -1.28% | 0.93 | 4.58% |
| 2025-09-12 | 52.19 | 52.75 | 51.29 | 51.38 | -0.71% | 1.24 | 5.97% |
| 2025-09-11 | 49.80 | 51.97 | 49.40 | 51.75 | +3.92% | 1.28 | 6.22% |
| 2025-09-10 | 50.40 | 51.00 | 49.70 | 49.80 | -0.99% | 0.77 | 3.80% |
| 2025-09-09 | 51.51 | 52.08 | 49.63 | 50.30 | -2.90% | 0.94 | 4.63% |
| 2025-09-08 | 51.00 | 52.30 | 50.31 | 51.80 | +2.78% | 1.31 | 6.35% |
| 2025-09-05 | 49.35 | 50.50 | 48.70 | 50.40 | +2.71% | 1.07 | 5.35% |
| 2025-09-04 | 51.08 | 51.70 | 48.00 | 49.07 | -3.94% | 1.57 | 7.87% |
| 2025-09-03 | 52.42 | 53.24 | 50.90 | 51.08 | -2.48% | 1.30 | 6.19% |
| 2025-09-02 | 54.00 | 54.01 | 51.90 | 52.38 | -3.30% | 1.67 | 7.94% |
| 2025-09-01 | 55.43 | 56.39 | 53.70 | 54.17 | -1.51% | 1.92 | 8.81% |
| 2025-08-29 | 56.04 | 57.10 | 54.86 | 55.00 | -1.59% | 2.09 | 9.37% |
| 2025-08-28 | 57.70 | 57.70 | 54.60 | 55.89 | -3.75% | 3.19 | 14.25% |
| 2025-08-27 | 58.42 | 60.70 | 58.00 | 58.07 | -4.35% | 4.03 | 16.99% |
| 2025-08-26 | 56.05 | 67.65 | 54.95 | 60.71 | +6.42% | 5.47 | 22.36% |
| 2025-08-25 | 57.00 | 58.08 | 54.08 | 57.05 | +1.64% | 3.89 | 17.31% |
| 2025-08-22 | 51.70 | 58.28 | 51.70 | 56.13 | +6.96% | 3.86 | 17.84% |
| 2025-08-21 | 49.74 | 53.95 | 49.53 | 52.48 | +6.13% | 3.81 | 18.31% |