麒麟信安 (688152) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-16	29.90	30.54	0.59	1.97%	29.26	30.55	11957	3597	1.17%
2026-06-15	29.42	29.95	0.30	1.01%	29.42	30.28	9477	2836	0.93%
2026-06-12	29.72	29.65	0.41	1.40%	29.32	30.18	11732	3485	1.15%
2026-06-11	30.00	29.24	-1.04	-3.43%	28.80	30.73	11348	3315	1.11%
2026-06-10	30.97	30.28	-0.89	-2.86%	29.75	31.38	11587	3519	1.14%
2026-06-09	31.10	31.17	0.37	1.20%	30.42	31.45	11385	3525	1.12%
2026-06-08	30.43	30.80	-0.46	-1.47%	30.00	31.59	14357	4417	1.41%
2026-06-05	31.37	31.26	-0.03	-0.10%	30.51	32.00	14770	4611	1.45%
2026-06-04	31.88	31.29	-0.81	-2.52%	30.90	31.99	11939	3742	1.17%
2026-06-03	32.69	32.10	-0.60	-1.83%	31.75	32.86	12317	3984	1.21%
2026-06-02	33.41	32.70	-0.69	-2.07%	32.22	33.86	14366	4717	1.41%
2026-06-01	31.53	33.39	2.03	6.47%	31.37	34.18	23373	7757	2.29%
2026-05-29	34.00	31.36	-2.64	-7.76%	31.16	34.54	23189	7450	2.28%
2026-05-28	34.58	34.00	-0.63	-1.82%	32.80	34.62	20860	7010	2.05%
2026-05-27	35.74	34.63	-1.47	-4.07%	34.41	36.06	14720	5157	1.44%
2026-05-26	37.31	36.10	-1.33	-3.55%	35.40	37.89	15562	5620	1.53%
2026-05-25	36.53	37.43	0.65	1.77%	36.02	37.96	17086	6299	1.68%
2026-05-22	35.90	36.78	1.01	2.82%	35.51	36.97	15287	5543	1.50%
2026-05-21	37.84	35.77	-2.01	-5.32%	35.71	38.34	21565	8000	2.12%
2026-05-20	38.42	37.78	-1.06	-2.73%	37.60	38.89	16010	6088	1.57%
2026-05-19	38.06	38.84	0.79	2.08%	37.99	39.99	20096	7795	1.97%
2026-05-18	37.60	38.05	0.10	0.26%	37.55	38.64	16391	6237	1.61%
2026-05-15	38.74	37.95	-1.04	-2.67%	37.66	39.29	26764	10248	2.63%
2026-05-14	41.92	38.99	-2.82	-6.74%	38.39	42.27	45345	18213	4.45%
2026-05-13	39.90	41.81	1.71	4.26%	38.99	43.11	54629	22694	5.36%
2026-05-12	38.98	40.10	1.45	3.75%	38.74	40.48	38914	15486	3.82%
2026-05-11	38.36	38.65	0.40	1.05%	37.75	38.83	21326	8186	2.09%
2026-05-08	37.70	38.25	0.40	1.06%	37.49	39.16	23640	9093	2.32%
2026-05-07	35.95	37.85	1.84	5.11%	35.78	38.09	27603	10325	2.71%
2026-05-06	36.00	36.01	0.72	2.04%	35.76	36.78	15710	5685	1.53%
2026-04-30	34.43	35.29	1.10	3.22%	34.23	35.48	12670	4454	1.23%
2026-04-29	33.75	34.19	0.14	0.41%	33.75	34.61	8716	2991	0.85%
2026-04-28	34.44	34.05	-0.79	-2.27%	33.89	34.72	8409	2878	0.82%
2026-04-27	34.11	34.84	0.75	2.20%	33.34	34.90	8818	3033	0.86%
2026-04-24	34.36	34.09	-0.26	-0.76%	33.52	34.69	10493	3577	1.02%
2026-04-23	34.77	34.35	-0.58	-1.66%	34.23	35.18	7904	2736	0.77%
2026-04-22	34.50	34.93	0.38	1.10%	34.15	35.07	8436	2922	0.82%
2026-04-21	35.10	34.55	-0.69	-1.96%	34.22	35.18	9358	3229	0.91%
2026-04-20	35.02	35.24	0.53	1.53%	34.77	35.58	9640	3395	0.94%
2026-04-17	35.00	34.71	-0.45	-1.28%	34.43	35.00	11732	4067	1.14%
2026-04-16	34.40	35.16	0.93	2.72%	34.38	35.22	11372	3963	1.11%
2026-04-15	34.90	34.23	-0.36	-1.04%	34.16	34.92	9084	3139	0.88%
2026-04-14	34.36	34.59	0.48	1.41%	34.14	34.92	7805	2697	0.76%
2026-04-13	33.82	34.11	0.03	0.09%	33.61	34.73	8240	2810	0.80%
2026-04-10	34.08	34.08	0.24	0.71%	34.07	34.71	8473	2910	0.82%
2026-04-09	34.40	33.84	-1.09	-3.12%	33.71	34.88	11196	3822	1.09%
2026-04-08	33.19	34.93	2.57	7.94%	33.00	35.13	19422	6677	1.89%
2026-04-07	32.06	32.36	0.27	0.84%	31.99	32.69	6968	2257	0.68%
2026-04-03	33.12	32.09	-0.97	-2.93%	32.03	33.49	9369	3040	0.91%
2026-04-02	33.65	33.06	-0.58	-1.72%	32.90	34.40	14354	4828	1.40%
2026-04-01	33.50	33.64	0.83	2.53%	33.22	33.80	9557	3200	0.93%
2026-03-31	33.41	32.81	-0.75	-2.23%	32.75	34.03	9510	3168	0.92%
2026-03-30	33.44	33.56	-0.29	-0.86%	32.77	33.76	8772	2922	0.85%
2026-03-27	33.20	33.85	0.65	1.96%	32.89	34.07	6602	2215	0.64%
2026-03-26	34.79	33.20	-1.04	-3.04%	33.05	34.79	8420	2835	0.82%
2026-03-25	33.65	34.24	0.59	1.75%	33.65	34.48	9068	3105	0.88%
2026-03-24	33.00	33.65	1.31	4.05%	32.20	33.68	13262	4355	1.29%
2026-03-23	34.69	32.34	-2.66	-7.60%	32.09	34.69	20090	6689	1.95%
2026-03-20	37.20	35.00	-2.13	-5.74%	35.00	37.46	17638	6320	1.72%
2026-03-19	37.85	37.13	-1.08	-2.83%	36.92	37.85	9712	3628	0.94%
2026-03-18	37.12	38.21	0.94	2.52%	37.12	38.39	11555	4377	1.12%
2026-03-17	38.17	37.27	-0.85	-2.23%	37.14	38.50	9075	3421	0.88%
2026-03-16	37.07	38.12	0.93	2.50%	36.90	38.45	10574	3993	1.03%
2026-03-13	38.45	37.19	-1.26	-3.28%	37.13	38.45	12098	4559	1.18%
2026-03-12	39.12	38.45	-0.68	-1.74%	38.35	39.27	11660	4517	1.13%
2026-03-11	39.34	39.13	-0.09	-0.23%	39.01	40.25	15561	6144	1.51%
2026-03-10	39.39	39.22	0.96	2.51%	38.88	40.47	27452	10879	2.67%
2026-03-09	36.40	38.26	1.33	3.60%	36.15	38.97	21021	7899	2.04%