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
2026-08-20	36.00	35.54	-2.39	-6.30%	34.50	37.29	91714	32808	9.00%
2026-08-19	34.17	37.93	2.95	8.43%	33.20	39.95	132265	48906	12.98%
2026-08-18	29.02	34.98	5.83	20.00%	28.21	34.98	69212	22567	6.79%
2026-08-17	28.30	29.15	0.91	3.22%	27.73	29.27	14427	4138	1.42%
2026-08-14	28.30	28.24	-0.01	-0.04%	27.67	28.65	9012	2527	0.88%
2026-08-13	28.98	28.25	-0.58	-2.01%	28.00	29.31	10872	3122	1.07%
2026-08-12	28.54	28.83	0.28	0.98%	28.35	28.99	10722	3082	1.05%
2026-08-11	28.75	28.55	-0.07	-0.24%	28.11	28.78	10626	3028	1.04%
2026-08-10	28.87	28.62	0.17	0.60%	27.98	28.87	12670	3596	1.24%
2026-08-07	29.33	28.45	-0.58	-2.00%	27.46	29.33	27760	7786	2.72%
2026-08-06	28.58	29.03	0.43	1.50%	28.22	29.80	25939	7520	2.55%
2026-08-05	27.97	28.60	0.55	1.96%	27.82	29.15	15922	4559	1.56%
2026-08-04	27.80	28.05	0.61	2.22%	27.68	28.23	15195	4252	1.49%
2026-08-03	27.14	27.44	0.31	1.14%	27.01	27.87	13527	3711	1.33%
2026-07-31	26.23	27.13	1.46	5.69%	26.22	27.74	21839	5916	2.14%
2026-07-30	26.09	25.67	-0.44	-1.69%	25.65	26.75	12138	3184	1.19%
2026-07-29	25.75	26.11	0.35	1.36%	25.46	26.41	12654	3283	1.24%
2026-07-28	24.95	25.76	0.41	1.62%	24.87	26.09	11670	3008	1.15%
2026-07-27	24.48	25.35	0.90	3.68%	24.17	25.37	9776	2454	0.96%
2026-07-24	24.81	24.45	-0.87	-3.44%	24.44	25.04	10315	2549	1.01%
2026-07-23	25.30	25.32	-0.26	-1.02%	24.72	25.51	13540	3394	1.33%
2026-07-22	25.99	25.58	0.06	0.24%	25.00	26.30	15192	3881	1.49%
2026-07-21	25.00	25.52	0.54	2.16%	23.76	25.65	19513	4842	1.91%
2026-07-20	25.17	24.98	-0.33	-1.30%	24.30	26.36	18583	4690	1.82%
2026-07-17	26.92	25.31	-1.59	-5.91%	25.16	27.23	15870	4143	1.56%
2026-07-16	26.85	26.90	0.12	0.45%	26.37	27.55	11368	3069	1.12%
2026-07-15	26.34	26.78	0.49	1.86%	26.04	27.38	12506	3356	1.23%
2026-07-14	26.21	26.29	-0.03	-0.11%	25.11	26.50	14884	3837	1.46%
2026-07-13	27.66	26.32	-1.05	-3.84%	25.89	27.70	15575	4144	1.53%
2026-07-10	26.76	27.37	0.22	0.81%	26.69	28.33	15597	4319	1.53%
2026-07-09	26.64	27.15	0.35	1.31%	26.02	27.17	14378	3826	1.41%
2026-07-08	25.90	26.80	0.82	3.16%	25.70	27.20	14810	3939	1.45%
2026-07-07	27.22	25.98	-1.08	-3.99%	25.82	27.24	11549	3040	1.13%
2026-07-06	27.72	27.06	-0.66	-2.38%	26.75	27.93	13017	3546	1.28%
2026-07-03	27.49	27.72	0.19	0.69%	27.40	28.06	10939	3035	1.07%
2026-07-02	28.79	27.53	-0.62	-2.20%	27.49	28.79	13978	3926	1.37%
2026-07-01	27.46	28.15	0.67	2.44%	27.36	28.54	15406	4324	1.51%
2026-06-30	27.08	27.48	0.45	1.66%	26.77	27.84	12856	3534	1.26%
2026-06-29	26.88	27.03	0.16	0.60%	26.08	27.06	15905	4231	1.56%
2026-06-26	27.89	26.87	-1.23	-4.38%	26.82	27.89	13923	3788	1.37%
2026-06-25	29.20	28.10	-0.83	-2.87%	27.61	29.20	15964	4472	1.57%
2026-06-24	30.50	28.93	-1.57	-5.15%	28.61	30.57	17255	5036	1.69%
2026-06-23	30.60	30.50	-0.16	-0.52%	30.20	31.24	10931	3361	1.07%
2026-06-22	30.83	30.66	-0.17	-0.55%	29.13	31.07	16002	4790	1.57%
2026-06-18	30.45	30.83	0.35	1.15%	30.23	31.73	16884	5249	1.66%
2026-06-17	30.12	30.48	-0.06	-0.20%	29.93	30.48	10274	3095	1.01%
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%