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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 36.38 | 36.55 | 35.77 | 36.30 | -0.19% | 3.43 | 1.39% |
| 2025-09-16 | 36.16 | 36.68 | 36.01 | 36.37 | +0.64% | 3.16 | 1.28% |
| 2025-09-15 | 37.46 | 37.48 | 35.92 | 36.14 | -3.52% | 5.72 | 2.31% |
| 2025-09-12 | 38.17 | 38.55 | 37.19 | 37.46 | -1.37% | 7.38 | 2.87% |
| 2025-09-11 | 37.10 | 38.27 | 36.73 | 37.98 | +2.32% | 4.60 | 1.79% |
| 2025-09-10 | 37.87 | 38.18 | 37.10 | 37.12 | -0.85% | 2.86 | 1.11% |
| 2025-09-09 | 38.30 | 38.64 | 37.37 | 37.44 | -2.73% | 2.99 | 1.16% |
| 2025-09-08 | 37.40 | 39.45 | 37.27 | 38.49 | +2.01% | 4.18 | 1.59% |
| 2025-09-05 | 37.15 | 37.77 | 36.45 | 37.73 | +1.62% | 3.74 | 1.47% |
| 2025-09-04 | 37.27 | 38.10 | 36.68 | 37.13 | -0.46% | 4.17 | 1.64% |
| 2025-09-03 | 38.76 | 39.10 | 37.24 | 37.30 | -4.70% | 4.64 | 1.78% |
| 2025-09-02 | 38.84 | 40.55 | 37.85 | 39.14 | +1.32% | 8.27 | 3.09% |
| 2025-09-01 | 39.30 | 40.25 | 38.43 | 38.63 | -3.38% | 7.25 | 2.72% |
| 2025-08-29 | 42.00 | 42.21 | 39.82 | 39.98 | -8.13% | 9.73 | 3.50% |
| 2025-08-28 | 36.70 | 44.26 | 36.20 | 43.52 | +18.00% | 12.70 | 4.65% |
| 2025-08-27 | 37.25 | 38.36 | 36.66 | 36.88 | +0.30% | 6.34 | 2.46% |
| 2025-08-26 | 37.07 | 37.53 | 36.68 | 36.77 | -0.49% | 3.44 | 1.35% |
| 2025-08-25 | 37.88 | 38.13 | 36.55 | 36.95 | -1.02% | 5.86 | 2.30% |
| 2025-08-22 | 35.46 | 37.38 | 35.31 | 37.33 | +5.33% | 6.48 | 2.59% |
| 2025-08-21 | 35.20 | 36.17 | 35.03 | 35.44 | +1.26% | 3.94 | 1.61% |