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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 30.24 | 30.59 | 30.05 | 30.44 | +0.66% | 1.21 | 0.58% |
| 2026-04-21 | 30.80 | 30.80 | 30.03 | 30.24 | -1.24% | 1.21 | 0.59% |
| 2026-04-20 | 30.25 | 30.76 | 30.13 | 30.62 | +1.26% | 1.64 | 0.79% |
| 2026-04-17 | 30.63 | 30.70 | 29.99 | 30.24 | -1.24% | 1.62 | 0.79% |
| 2026-04-16 | 30.50 | 30.70 | 30.20 | 30.62 | +1.59% | 1.22 | 0.59% |
| 2026-04-15 | 30.80 | 30.87 | 30.13 | 30.14 | -1.15% | 1.28 | 0.62% |
| 2026-04-14 | 30.78 | 30.90 | 30.18 | 30.49 | +0.49% | 1.38 | 0.66% |
| 2026-04-13 | 29.79 | 31.04 | 29.79 | 30.34 | +0.76% | 1.80 | 0.86% |
| 2026-04-10 | 29.80 | 30.48 | 29.80 | 30.11 | +1.52% | 1.46 | 0.71% |
| 2026-04-09 | 30.46 | 30.46 | 29.65 | 29.66 | -3.01% | 1.34 | 0.66% |
| 2026-04-08 | 29.48 | 30.59 | 29.48 | 30.58 | +6.18% | 1.94 | 0.94% |
| 2026-04-07 | 28.99 | 29.17 | 28.71 | 28.80 | +0.07% | 0.75 | 0.38% |
| 2026-04-03 | 29.27 | 29.32 | 28.52 | 28.78 | -1.27% | 0.87 | 0.44% |
| 2026-04-02 | 29.88 | 29.91 | 28.93 | 29.15 | -2.83% | 1.24 | 0.62% |
| 2026-04-01 | 30.04 | 30.24 | 29.65 | 30.00 | +1.73% | 1.14 | 0.56% |
| 2026-03-31 | 29.29 | 30.25 | 29.29 | 29.49 | +0.51% | 1.53 | 0.75% |
| 2026-03-30 | 29.06 | 29.47 | 28.77 | 29.34 | -1.48% | 1.28 | 0.64% |
| 2026-03-27 | 29.00 | 29.97 | 28.81 | 29.78 | +1.40% | 1.23 | 0.61% |
| 2026-03-26 | 30.36 | 30.38 | 29.31 | 29.37 | -3.13% | 1.57 | 0.77% |
| 2026-03-25 | 30.29 | 30.73 | 30.13 | 30.32 | +0.66% | 1.54 | 0.74% |