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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.72 | 35.01 | 33.97 | 35.00 | +0.81% | 2.92 | 1.24% |
| 2025-08-19 | 35.10 | 35.47 | 34.68 | 34.72 | -1.03% | 2.64 | 1.10% |
| 2025-08-18 | 34.45 | 35.65 | 34.45 | 35.08 | +2.18% | 3.39 | 1.41% |
| 2025-08-15 | 33.80 | 34.51 | 33.71 | 34.33 | +1.45% | 2.03 | 0.86% |
| 2025-08-14 | 35.10 | 35.30 | 33.84 | 33.84 | -3.06% | 3.12 | 1.32% |
| 2025-08-13 | 34.95 | 35.32 | 34.64 | 34.91 | -0.03% | 2.45 | 1.02% |
| 2025-08-12 | 35.58 | 35.58 | 34.61 | 34.92 | -1.91% | 2.27 | 0.94% |
| 2025-08-11 | 35.05 | 35.88 | 35.05 | 35.60 | +1.57% | 1.57 | 0.64% |
| 2025-08-08 | 35.50 | 35.76 | 35.05 | 35.05 | -2.18% | 2.11 | 0.87% |
| 2025-08-07 | 36.39 | 36.65 | 35.70 | 35.83 | -1.51% | 2.13 | 0.86% |
| 2025-08-06 | 36.14 | 36.67 | 36.02 | 36.38 | +1.08% | 1.87 | 0.75% |
| 2025-08-05 | 36.68 | 36.68 | 35.90 | 35.99 | -1.99% | 2.27 | 0.92% |
| 2025-08-04 | 36.98 | 37.23 | 36.00 | 36.72 | -0.19% | 3.14 | 1.25% |
| 2025-08-01 | 36.50 | 37.00 | 35.52 | 36.79 | +2.02% | 4.27 | 1.72% |
| 2025-07-31 | 34.75 | 37.39 | 34.60 | 36.06 | +3.71% | 4.98 | 2.02% |
| 2025-07-30 | 35.43 | 35.88 | 34.51 | 34.77 | -2.00% | 2.20 | 0.91% |
| 2025-07-29 | 34.48 | 35.68 | 33.95 | 35.48 | +2.90% | 2.84 | 1.19% |
| 2025-07-28 | 34.98 | 34.99 | 34.20 | 34.48 | -0.72% | 1.88 | 0.80% |
| 2025-07-25 | 34.39 | 34.94 | 34.20 | 34.73 | +1.02% | 1.93 | 0.81% |
| 2025-07-24 | 33.68 | 34.38 | 33.65 | 34.38 | +2.02% | 1.75 | 0.75% |