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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 33.88 | 34.25 | 33.65 | 33.70 | -0.88% | 1.94 | 0.84% |
| 2025-07-22 | 33.97 | 34.17 | 33.77 | 34.00 | +0.15% | 1.37 | 0.59% |
| 2025-07-21 | 34.09 | 34.38 | 33.80 | 33.95 | -0.64% | 1.71 | 0.73% |
| 2025-07-18 | 34.22 | 34.65 | 34.09 | 34.17 | +0.15% | 1.76 | 0.75% |
| 2025-07-17 | 33.96 | 34.36 | 33.70 | 34.12 | +0.38% | 1.55 | 0.66% |
| 2025-07-16 | 33.94 | 34.45 | 33.84 | 33.99 | +0.15% | 1.59 | 0.68% |
| 2025-07-15 | 33.67 | 34.18 | 33.11 | 33.94 | +0.80% | 1.75 | 0.76% |
| 2025-07-14 | 34.17 | 34.45 | 33.57 | 33.67 | -0.36% | 1.36 | 0.59% |
| 2025-07-11 | 32.96 | 33.98 | 32.91 | 33.79 | +2.49% | 1.96 | 0.85% |
| 2025-07-10 | 32.76 | 33.15 | 32.68 | 32.97 | +0.21% | 0.93 | 0.41% |
| 2025-07-09 | 33.05 | 33.24 | 32.81 | 32.90 | -0.57% | 1.12 | 0.50% |
| 2025-07-08 | 32.60 | 33.10 | 32.48 | 33.09 | +1.44% | 1.22 | 0.54% |
| 2025-07-07 | 33.06 | 33.15 | 32.37 | 32.62 | -0.85% | 1.07 | 0.48% |
| 2025-07-04 | 33.15 | 33.56 | 32.81 | 32.90 | -0.99% | 1.26 | 0.55% |
| 2025-07-03 | 33.21 | 33.66 | 33.14 | 33.23 | +0.06% | 0.90 | 0.39% |
| 2025-07-02 | 33.50 | 33.50 | 33.03 | 33.21 | -0.81% | 1.10 | 0.48% |
| 2025-07-01 | 34.08 | 34.35 | 33.11 | 33.48 | -1.47% | 1.67 | 0.73% |
| 2025-06-30 | 33.92 | 34.22 | 33.61 | 33.98 | +1.92% | 1.76 | 0.75% |
| 2025-06-27 | 33.80 | 34.31 | 33.32 | 33.34 | -1.39% | 1.98 | 0.86% |
| 2025-06-26 | 33.74 | 34.66 | 33.32 | 33.81 | +1.23% | 3.12 | 1.34% |