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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 30.04 | 30.04 | 29.37 | 29.55 | -0.87% | 1.01 | 0.50% |
| 2025-05-26 | 29.63 | 30.08 | 29.40 | 29.81 | +0.64% | 1.02 | 0.50% |
| 2025-05-23 | 30.09 | 30.40 | 29.55 | 29.62 | -1.56% | 1.20 | 0.58% |
| 2025-05-22 | 30.25 | 30.48 | 29.94 | 30.09 | -0.92% | 0.87 | 0.42% |
| 2025-05-21 | 30.62 | 30.75 | 30.27 | 30.37 | -0.95% | 0.85 | 0.41% |
| 2025-05-20 | 30.41 | 30.83 | 30.10 | 30.66 | +0.62% | 1.04 | 0.50% |
| 2025-05-19 | 30.88 | 30.88 | 30.03 | 30.47 | -0.81% | 1.10 | 0.53% |
| 2025-05-16 | 30.73 | 31.25 | 30.64 | 30.72 | -0.26% | 0.98 | 0.46% |
| 2025-05-15 | 31.83 | 31.83 | 30.75 | 30.80 | -3.42% | 1.46 | 0.68% |
| 2025-05-14 | 31.89 | 32.28 | 31.48 | 31.89 | -0.19% | 1.56 | 0.72% |
| 2025-05-13 | 32.20 | 32.48 | 31.48 | 31.95 | +0.35% | 1.97 | 0.90% |
| 2025-05-12 | 31.30 | 32.10 | 31.01 | 31.84 | +3.38% | 1.70 | 0.78% |
| 2025-05-09 | 31.78 | 31.79 | 30.80 | 30.80 | -3.21% | 1.58 | 0.74% |
| 2025-05-08 | 31.36 | 31.93 | 31.24 | 31.82 | +1.18% | 1.43 | 0.66% |
| 2025-05-07 | 32.70 | 32.88 | 31.14 | 31.45 | -1.84% | 2.62 | 1.20% |
| 2025-05-06 | 31.12 | 32.28 | 31.12 | 32.04 | +4.20% | 2.71 | 1.24% |