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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.53 | 35.35 | 34.35 | 34.88 | +0.26% | 1.21 | 0.51% |
| 2025-12-17 | 34.18 | 34.95 | 34.00 | 34.79 | +1.16% | 1.43 | 0.61% |
| 2025-12-16 | 35.02 | 35.16 | 34.32 | 34.39 | -1.77% | 1.30 | 0.55% |
| 2025-12-15 | 35.33 | 35.76 | 34.82 | 35.01 | -1.99% | 1.65 | 0.69% |
| 2025-12-12 | 34.56 | 35.72 | 34.13 | 35.72 | +3.39% | 3.01 | 1.26% |
| 2025-12-11 | 35.31 | 35.38 | 34.48 | 34.55 | -1.96% | 1.55 | 0.65% |
| 2025-12-10 | 35.44 | 35.45 | 34.81 | 35.24 | -0.65% | 1.60 | 0.67% |
| 2025-12-09 | 35.83 | 36.06 | 35.45 | 35.47 | -1.14% | 1.32 | 0.54% |
| 2025-12-08 | 35.89 | 36.34 | 35.80 | 35.88 | +0.42% | 1.56 | 0.63% |
| 2025-12-05 | 35.30 | 35.79 | 34.92 | 35.73 | +1.30% | 1.43 | 0.59% |
| 2025-12-04 | 35.42 | 35.60 | 35.07 | 35.27 | -0.59% | 1.29 | 0.53% |
| 2025-12-03 | 36.45 | 36.45 | 35.34 | 35.48 | -2.47% | 1.80 | 0.74% |
| 2025-12-02 | 36.42 | 36.69 | 36.05 | 36.38 | -0.63% | 1.68 | 0.68% |
| 2025-12-01 | 37.32 | 38.03 | 36.37 | 36.61 | -2.43% | 3.22 | 1.28% |
| 2025-11-28 | 36.03 | 37.61 | 35.80 | 37.52 | +4.11% | 2.96 | 1.18% |
| 2025-11-27 | 36.53 | 36.88 | 35.90 | 36.04 | -1.93% | 1.95 | 0.78% |
| 2025-11-26 | 37.29 | 37.66 | 36.74 | 36.75 | -1.45% | 1.86 | 0.73% |
| 2025-11-25 | 37.00 | 38.08 | 36.78 | 37.29 | +1.41% | 2.76 | 1.08% |
| 2025-11-24 | 36.27 | 37.10 | 35.48 | 36.77 | +2.57% | 2.46 | 0.99% |
| 2025-11-21 | 36.13 | 37.00 | 35.60 | 35.85 | -3.11% | 2.76 | 1.12% |