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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 39.32 | 39.93 | 38.56 | 38.56 | -3.60% | 4.84 | 1.82% |
| 2026-01-16 | 40.01 | 41.44 | 39.11 | 40.00 | -2.39% | 7.78 | 2.85% |
| 2026-01-15 | 44.80 | 44.88 | 40.75 | 40.98 | +0.07% | 11.82 | 4.08% |
| 2026-01-14 | 40.00 | 42.47 | 40.00 | 40.95 | +2.40% | 8.01 | 2.86% |
| 2026-01-13 | 41.68 | 41.68 | 39.77 | 39.99 | -2.70% | 6.79 | 2.45% |
| 2026-01-12 | 38.80 | 41.55 | 38.74 | 41.10 | +6.61% | 7.58 | 2.77% |
| 2026-01-09 | 37.45 | 38.56 | 37.20 | 38.55 | +3.21% | 3.84 | 1.48% |
| 2026-01-08 | 37.07 | 37.82 | 37.00 | 37.35 | +0.35% | 2.84 | 1.11% |
| 2026-01-07 | 37.21 | 37.41 | 36.90 | 37.22 | -0.40% | 2.34 | 0.92% |
| 2026-01-06 | 36.81 | 37.62 | 36.72 | 37.37 | +1.85% | 3.35 | 1.32% |
| 2026-01-05 | 36.00 | 36.70 | 35.66 | 36.69 | +3.12% | 2.81 | 1.13% |
| 2025-12-31 | 35.30 | 35.89 | 35.12 | 35.58 | +0.79% | 1.75 | 0.72% |
| 2025-12-30 | 35.58 | 36.05 | 35.27 | 35.30 | -0.90% | 1.71 | 0.71% |
| 2025-12-29 | 35.81 | 35.91 | 35.41 | 35.62 | -0.78% | 2.02 | 0.83% |
| 2025-12-26 | 35.00 | 36.60 | 35.00 | 35.90 | +2.28% | 3.34 | 1.36% |
| 2025-12-25 | 34.91 | 35.18 | 34.59 | 35.10 | +0.40% | 1.98 | 0.83% |
| 2025-12-24 | 35.21 | 35.36 | 34.76 | 34.96 | -0.96% | 2.11 | 0.88% |
| 2025-12-23 | 36.60 | 36.95 | 34.74 | 35.30 | +2.14% | 4.64 | 1.92% |
| 2025-12-22 | 34.57 | 34.92 | 34.54 | 34.56 | -0.37% | 1.28 | 0.54% |
| 2025-12-19 | 34.98 | 35.15 | 34.69 | 34.69 | -0.54% | 1.46 | 0.61% |