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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 33.11 | 33.49 | 32.85 | 33.40 | +0.91% | 2.05 | 0.90% |
| 2025-06-24 | 32.48 | 33.28 | 32.35 | 33.10 | +1.78% | 1.90 | 0.84% |
| 2025-06-23 | 31.21 | 32.71 | 31.18 | 32.52 | +3.30% | 1.51 | 0.69% |
| 2025-06-20 | 31.87 | 31.96 | 31.29 | 31.48 | -0.94% | 1.15 | 0.54% |
| 2025-06-19 | 32.54 | 33.00 | 31.73 | 31.78 | -2.03% | 1.55 | 0.70% |
| 2025-06-18 | 32.45 | 32.69 | 32.00 | 32.44 | +0.81% | 1.28 | 0.58% |
| 2025-06-17 | 33.00 | 33.00 | 32.00 | 32.18 | -1.41% | 1.62 | 0.73% |
| 2025-06-16 | 32.60 | 33.78 | 32.48 | 32.64 | -0.43% | 2.26 | 1.00% |
| 2025-06-13 | 31.45 | 33.33 | 31.43 | 32.78 | +3.24% | 5.55 | 2.48% |
| 2025-06-12 | 30.81 | 32.28 | 30.65 | 31.75 | +2.29% | 2.29 | 1.06% |
| 2025-06-11 | 31.10 | 31.30 | 30.66 | 31.04 | +0.58% | 1.27 | 0.60% |
| 2025-06-10 | 32.21 | 32.21 | 30.67 | 30.86 | -3.92% | 2.11 | 0.99% |
| 2025-06-09 | 32.50 | 32.52 | 31.93 | 32.12 | -0.65% | 1.48 | 0.67% |
| 2025-06-06 | 32.25 | 32.89 | 31.70 | 32.33 | +1.00% | 1.90 | 0.86% |
| 2025-06-05 | 31.63 | 32.10 | 31.50 | 32.01 | +1.23% | 1.46 | 0.67% |
| 2025-06-04 | 31.55 | 32.20 | 31.44 | 31.62 | +0.19% | 1.51 | 0.69% |
| 2025-06-03 | 30.76 | 32.65 | 30.60 | 31.56 | +4.64% | 3.30 | 1.51% |
| 2025-05-30 | 30.46 | 30.50 | 30.00 | 30.16 | -1.41% | 1.16 | 0.56% |
| 2025-05-29 | 29.01 | 30.60 | 29.01 | 30.59 | +5.26% | 1.71 | 0.83% |
| 2025-05-28 | 29.62 | 29.79 | 28.83 | 29.06 | -1.66% | 1.21 | 0.60% |