奇安信 (688561) - 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
2025-10-31	37.13	39.05	2.54	6.96%	37.05	40.61	260339	102129	3.82%
2025-10-30	35.01	36.51	1.39	3.96%	34.75	37.77	160571	58518	2.35%
2025-10-29	34.87	35.12	0.17	0.49%	34.63	35.45	48390	16965	0.71%
2025-10-28	34.72	34.95	0.07	0.20%	34.71	35.45	56703	19907	0.83%
2025-10-27	34.60	34.88	0.42	1.22%	34.19	35.20	68318	23730	1.00%
2025-10-24	34.25	34.46	0.46	1.35%	34.05	34.56	55665	19143	0.82%
2025-10-23	33.57	34.00	0.42	1.25%	33.10	34.09	50190	16808	0.74%
2025-10-22	33.74	33.58	-0.33	-0.97%	33.51	33.95	36429	12259	0.53%
2025-10-21	33.51	33.91	-0.08	-0.24%	33.51	34.14	52698	17879	0.77%
2025-10-20	34.45	33.99	1.03	3.13%	33.84	34.79	80325	27498	1.18%
2025-10-17	34.13	32.96	-1.32	-3.85%	32.93	34.42	77111	25819	1.13%
2025-10-16	34.59	34.28	-0.54	-1.55%	34.15	34.65	47929	16459	0.70%
2025-10-15	34.33	34.82	0.53	1.55%	34.02	35.39	65125	22690	0.95%
2025-10-14	35.90	34.29	-1.13	-3.19%	34.25	35.90	87767	30635	1.29%
2025-10-13	34.14	35.42	0.31	0.88%	34.02	36.30	93709	33128	1.37%
2025-10-10	36.50	35.11	-1.53	-4.18%	35.01	36.55	101347	36061	1.49%
2025-10-09	36.07	36.64	0.58	1.61%	35.75	37.04	103274	37726	1.51%
2025-09-30	35.45	36.06	0.81	2.30%	35.45	36.50	86020	31036	1.26%
2025-09-29	35.30	35.25	0.20	0.57%	34.64	35.47	63562	22269	0.93%
2025-09-26	35.82	35.05	-1.16	-3.20%	34.99	36.19	79749	28333	1.17%
2025-09-25	36.29	36.21	-0.09	-0.25%	36.02	36.99	101520	37092	1.49%
2025-09-24	34.98	36.30	1.59	4.58%	34.60	36.38	119929	42791	1.76%
2025-09-23	35.68	34.71	-0.98	-2.75%	34.02	35.72	113167	39123	1.66%
2025-09-22	35.82	35.69	-0.11	-0.31%	35.26	36.01	70828	25244	1.04%
2025-09-19	35.71	35.80	0.05	0.14%	35.31	36.34	91922	32950	1.35%
2025-09-18	36.30	35.75	-0.55	-1.52%	35.40	37.58	150427	55049	2.20%
2025-09-17	36.38	36.30	-0.07	-0.19%	35.77	36.55	94720	34310	1.39%
2025-09-16	36.16	36.37	0.23	0.64%	36.01	36.68	87084	31639	1.28%
2025-09-15	37.46	36.14	-1.32	-3.52%	35.92	37.48	157349	57209	2.31%
2025-09-12	38.17	37.46	-0.52	-1.37%	37.19	38.55	195771	73781	2.87%
2025-09-11	37.10	37.98	0.86	2.32%	36.73	38.27	121987	46007	1.79%
2025-09-10	37.87	37.12	-0.32	-0.85%	37.10	38.18	76031	28584	1.11%
2025-09-09	38.30	37.44	-1.05	-2.73%	37.37	38.64	78988	29878	1.16%
2025-09-08	37.40	38.49	0.76	2.01%	37.27	39.45	108639	41754	1.59%
2025-09-05	37.15	37.73	0.60	1.62%	36.45	37.77	100310	37435	1.47%
2025-09-04	37.27	37.13	-0.17	-0.46%	36.68	38.10	111666	41745	1.64%
2025-09-03	38.76	37.30	-1.84	-4.70%	37.24	39.10	121639	46355	1.78%
2025-09-02	38.84	39.14	0.51	1.32%	37.85	40.55	210511	82685	3.09%
2025-09-01	39.30	38.63	-1.35	-3.38%	38.43	40.25	185723	72531	2.72%
2025-08-29	42.00	39.98	-3.54	-8.13%	39.82	42.21	239587	97343	3.50%
2025-08-28	36.70	43.52	6.64	18.00%	36.20	44.26	318461	127016	4.65%
2025-08-27	37.25	36.88	0.11	0.30%	36.66	38.36	168744	63373	2.46%
2025-08-26	37.07	36.77	-0.18	-0.49%	36.68	37.53	92785	34361	1.35%
2025-08-25	37.88	36.95	-0.38	-1.02%	36.55	38.13	157670	58608	2.30%
2025-08-22	35.46	37.33	1.89	5.33%	35.31	37.38	177154	64804	2.59%
2025-08-21	35.20	35.44	0.44	1.26%	35.03	36.17	110419	39352	1.61%
2025-08-20	34.72	35.00	0.28	0.81%	33.97	35.01	84692	29154	1.24%
2025-08-19	35.10	34.72	-0.36	-1.03%	34.68	35.47	75419	26419	1.10%
2025-08-18	34.45	35.08	0.75	2.18%	34.45	35.65	96306	33897	1.41%
2025-08-15	33.80	34.33	0.49	1.45%	33.71	34.51	59248	20266	0.86%
2025-08-14	35.10	33.84	-1.07	-3.07%	33.84	35.30	90120	31168	1.32%
2025-08-13	34.95	34.91	-0.01	-0.03%	34.64	35.32	70022	24483	1.02%
2025-08-12	35.58	34.92	-0.68	-1.91%	34.61	35.58	64631	22656	0.94%
2025-08-11	35.05	35.60	0.55	1.57%	35.05	35.88	44144	15677	0.64%
2025-08-08	35.50	35.05	-0.78	-2.18%	35.05	35.76	59786	21093	0.87%
2025-08-07	36.39	35.83	-0.55	-1.51%	35.70	36.65	59157	21298	0.86%
2025-08-06	36.14	36.38	0.39	1.08%	36.02	36.67	51522	18744	0.75%
2025-08-05	36.68	35.99	-0.73	-1.99%	35.90	36.68	62750	22696	0.92%
2025-08-04	36.98	36.72	-0.07	-0.19%	36.00	37.23	85937	31435	1.25%
2025-08-01	36.50	36.79	0.73	2.02%	35.52	37.00	117602	42701	1.72%
2025-07-31	34.75	36.06	1.29	3.71%	34.60	37.39	138267	49829	2.02%
2025-07-30	35.43	34.77	-0.71	-2.00%	34.51	35.88	62386	21964	0.91%
2025-07-29	34.48	35.48	1.00	2.90%	33.95	35.68	81257	28404	1.19%
2025-07-28	34.98	34.48	-0.25	-0.72%	34.20	34.99	54504	18827	0.80%
2025-07-25	34.39	34.73	0.35	1.02%	34.20	34.94	55738	19285	0.81%
2025-07-24	33.68	34.38	0.68	2.02%	33.65	34.38	51271	17469	0.75%