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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 33.57 | 34.09 | 33.10 | 34.00 | +1.25% | 1.68 | 0.74% |
| 2025-10-22 | 33.74 | 33.95 | 33.51 | 33.58 | -0.97% | 1.23 | 0.53% |
| 2025-10-21 | 33.51 | 34.14 | 33.51 | 33.91 | -0.24% | 1.79 | 0.77% |
| 2025-10-20 | 34.45 | 34.79 | 33.84 | 33.99 | +3.12% | 2.75 | 1.18% |
| 2025-10-17 | 34.13 | 34.42 | 32.93 | 32.96 | -3.85% | 2.58 | 1.13% |
| 2025-10-16 | 34.59 | 34.65 | 34.15 | 34.28 | -1.55% | 1.65 | 0.70% |
| 2025-10-15 | 34.33 | 35.39 | 34.02 | 34.82 | +1.55% | 2.27 | 0.95% |
| 2025-10-14 | 35.90 | 35.90 | 34.25 | 34.29 | -3.19% | 3.06 | 1.29% |
| 2025-10-13 | 34.14 | 36.30 | 34.02 | 35.42 | +0.88% | 3.31 | 1.37% |
| 2025-10-10 | 36.50 | 36.55 | 35.01 | 35.11 | -4.18% | 3.61 | 1.49% |
| 2025-10-09 | 36.07 | 37.04 | 35.75 | 36.64 | +1.61% | 3.77 | 1.51% |
| 2025-09-30 | 35.45 | 36.50 | 35.45 | 36.06 | +2.30% | 3.10 | 1.26% |
| 2025-09-29 | 35.30 | 35.47 | 34.64 | 35.25 | +0.57% | 2.23 | 0.93% |
| 2025-09-26 | 35.82 | 36.19 | 34.99 | 35.05 | -3.20% | 2.83 | 1.17% |
| 2025-09-25 | 36.29 | 36.99 | 36.02 | 36.21 | -0.25% | 3.71 | 1.49% |
| 2025-09-24 | 34.98 | 36.38 | 34.60 | 36.30 | +4.58% | 4.28 | 1.76% |
| 2025-09-23 | 35.68 | 35.72 | 34.02 | 34.71 | -2.75% | 3.91 | 1.66% |
| 2025-09-22 | 35.82 | 36.01 | 35.26 | 35.69 | -0.31% | 2.52 | 1.04% |
| 2025-09-19 | 35.71 | 36.34 | 35.31 | 35.80 | +0.14% | 3.30 | 1.35% |
| 2025-09-18 | 36.30 | 37.58 | 35.40 | 35.75 | -1.52% | 5.50 | 2.20% |