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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 30.12 | 30.17 | 29.39 | 30.12 | +1.72% | 1.46 | 0.72% |
| 2026-03-23 | 30.85 | 31.10 | 29.46 | 29.61 | -6.18% | 2.51 | 1.22% |
| 2026-03-20 | 33.26 | 33.38 | 31.52 | 31.56 | -4.54% | 2.36 | 1.07% |
| 2026-03-19 | 33.17 | 33.45 | 32.93 | 33.06 | -1.87% | 1.83 | 0.81% |
| 2026-03-18 | 33.20 | 33.84 | 33.12 | 33.69 | +1.97% | 1.96 | 0.86% |
| 2026-03-17 | 34.05 | 34.06 | 33.03 | 33.04 | -2.28% | 1.88 | 0.82% |
| 2026-03-16 | 33.69 | 33.83 | 33.16 | 33.81 | +0.71% | 1.99 | 0.87% |
| 2026-03-13 | 34.63 | 34.71 | 33.53 | 33.57 | -3.56% | 2.85 | 1.23% |
| 2026-03-12 | 35.15 | 35.46 | 34.60 | 34.81 | -1.39% | 3.21 | 1.34% |
| 2026-03-11 | 36.69 | 36.95 | 35.06 | 35.30 | -0.95% | 4.67 | 1.90% |
| 2026-03-10 | 35.11 | 37.65 | 35.05 | 35.64 | +2.27% | 6.01 | 2.45% |
| 2026-03-09 | 33.85 | 35.05 | 33.31 | 34.85 | +5.03% | 4.90 | 2.11% |
| 2026-03-06 | 32.98 | 33.33 | 32.80 | 33.18 | +1.97% | 2.12 | 0.94% |
| 2026-03-05 | 33.00 | 33.65 | 32.33 | 32.54 | +0.18% | 2.37 | 1.06% |
| 2026-03-04 | 32.50 | 33.28 | 32.42 | 32.48 | -1.58% | 2.55 | 1.14% |
| 2026-03-03 | 34.77 | 34.80 | 32.75 | 33.00 | -4.15% | 4.29 | 1.88% |
| 2026-03-02 | 35.40 | 35.68 | 34.21 | 34.43 | -3.69% | 4.15 | 1.75% |
| 2026-02-27 | 34.96 | 36.77 | 34.89 | 35.75 | +1.88% | 5.09 | 2.08% |
| 2026-02-26 | 35.17 | 35.30 | 34.70 | 35.09 | +0.03% | 3.02 | 1.27% |
| 2026-02-25 | 35.58 | 35.87 | 35.01 | 35.08 | -1.29% | 4.16 | 1.73% |