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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 38.18 | 38.74 | 35.50 | 35.54 | -10.03% | 8.14 | 3.28% |
| 2026-02-13 | 38.00 | 40.70 | 38.00 | 39.50 | +4.33% | 8.16 | 3.02% |
| 2026-02-12 | 37.50 | 38.18 | 37.13 | 37.86 | +0.75% | 3.79 | 1.48% |
| 2026-02-11 | 36.90 | 38.45 | 36.86 | 37.58 | +3.27% | 5.30 | 2.06% |
| 2026-02-10 | 35.58 | 36.94 | 35.38 | 36.39 | +2.25% | 3.57 | 1.45% |
| 2026-02-09 | 35.01 | 35.79 | 34.71 | 35.59 | +2.98% | 3.08 | 1.28% |
| 2026-02-06 | 34.31 | 35.30 | 34.00 | 34.56 | 0.00% | 2.46 | 1.04% |
| 2026-02-05 | 35.02 | 35.02 | 34.42 | 34.56 | -1.43% | 2.18 | 0.92% |
| 2026-02-04 | 35.40 | 35.52 | 34.64 | 35.06 | -1.96% | 2.92 | 1.22% |
| 2026-02-03 | 35.50 | 35.94 | 35.06 | 35.76 | +0.87% | 3.06 | 1.26% |
| 2026-02-02 | 36.45 | 37.41 | 35.32 | 35.45 | -4.65% | 4.08 | 1.65% |
| 2026-01-30 | 38.20 | 38.56 | 36.81 | 37.18 | -3.23% | 4.16 | 1.63% |
| 2026-01-29 | 38.20 | 39.99 | 37.90 | 38.42 | -0.26% | 4.44 | 1.66% |
| 2026-01-28 | 39.10 | 39.77 | 38.11 | 38.52 | -1.23% | 3.24 | 1.22% |
| 2026-01-27 | 38.74 | 39.25 | 37.70 | 39.00 | +0.83% | 3.39 | 1.29% |
| 2026-01-26 | 39.60 | 40.57 | 37.90 | 38.68 | -2.32% | 4.94 | 1.87% |
| 2026-01-23 | 39.40 | 39.85 | 38.90 | 39.60 | +0.76% | 3.17 | 1.18% |
| 2026-01-22 | 37.86 | 40.24 | 37.86 | 39.30 | +4.58% | 5.02 | 1.89% |
| 2026-01-21 | 37.35 | 38.30 | 37.29 | 37.58 | -0.32% | 2.85 | 1.10% |
| 2026-01-20 | 38.53 | 38.98 | 37.28 | 37.70 | -2.23% | 3.61 | 1.40% |