奇安信 sh.688561
29.60
+0.20%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.65 | 30.13 | 29.29 | 29.60 | +0.20% | 1.72 | 0.85% |
| 2026-05-22 | 29.68 | 29.89 | 29.21 | 29.54 | -0.54% | 1.72 | 0.85% |
| 2026-05-21 | 30.75 | 31.20 | 29.45 | 29.70 | -2.81% | 2.27 | 1.09% |
| 2026-05-20 | 30.70 | 30.97 | 30.34 | 30.56 | -1.07% | 2.16 | 1.03% |
| 2026-05-19 | 29.91 | 30.94 | 29.77 | 30.89 | +3.45% | 2.58 | 1.23% |
| 2026-05-18 | 29.20 | 30.29 | 29.00 | 29.86 | +1.91% | 1.80 | 0.88% |
| 2026-05-15 | 30.04 | 30.25 | 29.14 | 29.30 | -1.71% | 2.19 | 1.08% |
| 2026-05-14 | 30.78 | 31.19 | 29.69 | 29.81 | -2.99% | 2.45 | 1.19% |
| 2026-05-13 | 30.55 | 30.78 | 30.17 | 30.73 | +0.46% | 2.33 | 1.12% |
| 2026-05-12 | 31.63 | 31.66 | 30.56 | 30.59 | -3.35% | 2.27 | 1.07% |
| 2026-05-11 | 31.42 | 31.84 | 30.91 | 31.65 | +1.51% | 2.80 | 1.30% |
| 2026-05-08 | 31.50 | 32.25 | 31.06 | 31.18 | +1.40% | 4.01 | 1.86% |
| 2026-05-07 | 30.86 | 30.98 | 30.40 | 30.75 | -0.42% | 1.83 | 0.88% |
| 2026-05-06 | 30.33 | 31.51 | 30.27 | 30.88 | +2.56% | 2.84 | 1.34% |
| 2026-04-30 | 29.59 | 30.59 | 29.53 | 30.11 | +1.76% | 2.15 | 1.04% |
| 2026-04-29 | 29.73 | 30.13 | 29.56 | 29.59 | -0.97% | 1.56 | 0.77% |
| 2026-04-28 | 30.49 | 30.56 | 29.42 | 29.88 | -2.51% | 1.82 | 0.89% |
| 2026-04-27 | 30.36 | 30.73 | 29.70 | 30.65 | +1.86% | 1.73 | 0.83% |
| 2026-04-24 | 29.99 | 30.27 | 29.47 | 30.09 | +0.13% | 1.33 | 0.65% |
| 2026-04-23 | 30.28 | 30.59 | 29.83 | 30.05 | -1.28% | 1.32 | 0.64% |