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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 37.70 | 37.85 | 36.76 | 37.00 | -1.10% | 1.96 | 0.77% |
| 2025-11-19 | 38.35 | 38.48 | 37.10 | 37.41 | -2.14% | 2.30 | 0.89% |
| 2025-11-18 | 38.41 | 38.95 | 37.97 | 38.23 | -0.47% | 2.72 | 1.04% |
| 2025-11-17 | 37.81 | 38.58 | 37.59 | 38.41 | +1.78% | 2.68 | 1.03% |
| 2025-11-14 | 38.14 | 38.36 | 37.68 | 37.74 | -1.59% | 1.97 | 0.76% |
| 2025-11-13 | 37.92 | 39.38 | 37.66 | 38.35 | +1.05% | 2.86 | 1.09% |
| 2025-11-12 | 38.01 | 38.23 | 37.36 | 37.95 | -0.78% | 2.57 | 1.00% |
| 2025-11-11 | 38.89 | 40.07 | 38.19 | 38.25 | -1.72% | 3.82 | 1.44% |
| 2025-11-10 | 39.20 | 39.51 | 38.33 | 38.92 | -0.10% | 3.46 | 1.30% |
| 2025-11-07 | 39.89 | 40.15 | 38.94 | 38.96 | -2.84% | 3.85 | 1.44% |
| 2025-11-06 | 39.28 | 40.83 | 39.06 | 40.10 | +1.98% | 5.65 | 2.07% |
| 2025-11-05 | 39.20 | 40.62 | 39.00 | 39.32 | -0.86% | 4.47 | 1.65% |
| 2025-11-04 | 39.24 | 39.99 | 39.08 | 39.66 | -0.05% | 5.12 | 1.90% |
| 2025-11-03 | 39.40 | 40.05 | 38.88 | 39.68 | +1.61% | 6.59 | 2.44% |
| 2025-10-31 | 37.13 | 40.61 | 37.05 | 39.05 | +6.96% | 10.21 | 3.82% |
| 2025-10-30 | 35.01 | 37.77 | 34.75 | 36.51 | +3.96% | 5.85 | 2.35% |
| 2025-10-29 | 34.87 | 35.45 | 34.63 | 35.12 | +0.49% | 1.70 | 0.71% |
| 2025-10-28 | 34.72 | 35.45 | 34.71 | 34.95 | +0.20% | 1.99 | 0.83% |
| 2025-10-27 | 34.60 | 35.20 | 34.19 | 34.88 | +1.22% | 2.37 | 1.00% |
| 2025-10-24 | 34.25 | 34.56 | 34.05 | 34.46 | +1.35% | 1.91 | 0.82% |