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
2025-12-16	35.02	34.39	-0.62	-1.77%	34.32	35.16	37564	12984	0.55%
2025-12-15	35.33	35.01	-0.71	-1.99%	34.82	35.76	46973	16508	0.69%
2025-12-12	34.56	35.72	1.17	3.39%	34.13	35.72	86146	30091	1.26%
2025-12-11	35.31	34.55	-0.69	-1.96%	34.48	35.38	44415	15450	0.65%
2025-12-10	35.44	35.24	-0.23	-0.65%	34.81	35.45	45645	16001	0.67%
2025-12-09	35.83	35.47	-0.41	-1.14%	35.45	36.06	37088	13233	0.54%
2025-12-08	35.89	35.88	0.15	0.42%	35.80	36.34	43142	15569	0.63%
2025-12-05	35.30	35.73	0.46	1.30%	34.92	35.79	40564	14346	0.59%
2025-12-04	35.42	35.27	-0.21	-0.59%	35.07	35.60	36483	12879	0.53%
2025-12-03	36.45	35.48	-0.90	-2.47%	35.34	36.45	50402	17983	0.74%
2025-12-02	36.42	36.38	-0.23	-0.63%	36.05	36.69	46344	16836	0.68%
2025-12-01	37.32	36.61	-0.91	-2.43%	36.37	38.03	87593	32214	1.28%
2025-11-28	36.03	37.52	1.48	4.11%	35.80	37.61	80320	29648	1.18%
2025-11-27	36.53	36.04	-0.71	-1.93%	35.90	36.88	53522	19483	0.78%
2025-11-26	37.29	36.75	-0.54	-1.45%	36.74	37.66	50066	18574	0.73%
2025-11-25	37.00	37.29	0.52	1.41%	36.78	38.08	73506	27598	1.08%
2025-11-24	36.27	36.77	0.92	2.57%	35.48	37.10	67727	24600	0.99%
2025-11-21	36.13	35.85	-1.15	-3.11%	35.60	37.00	76382	27633	1.12%
2025-11-20	37.70	37.00	-0.41	-1.10%	36.76	37.85	52751	19554	0.77%
2025-11-19	38.35	37.41	-0.82	-2.14%	37.10	38.48	61051	22973	0.89%
2025-11-18	38.41	38.23	-0.18	-0.47%	37.97	38.95	70928	27212	1.04%
2025-11-17	37.81	38.41	0.67	1.78%	37.59	38.58	70226	26811	1.03%
2025-11-14	38.14	37.74	-0.61	-1.59%	37.68	38.36	51846	19671	0.76%
2025-11-13	37.92	38.35	0.40	1.05%	37.66	39.38	74092	28612	1.09%
2025-11-12	38.01	37.95	-0.30	-0.78%	37.36	38.23	68079	25699	1.00%
2025-11-11	38.89	38.25	-0.67	-1.72%	38.19	40.07	98416	38152	1.44%
2025-11-10	39.20	38.92	-0.04	-0.10%	38.33	39.51	88783	34554	1.30%
2025-11-07	39.89	38.96	-1.14	-2.84%	38.94	40.15	98082	38516	1.44%
2025-11-06	39.28	40.10	0.78	1.98%	39.06	40.83	140924	56500	2.07%
2025-11-05	39.20	39.32	-0.34	-0.86%	39.00	40.62	112579	44726	1.65%
2025-11-04	39.24	39.66	-0.02	-0.05%	39.08	39.99	129652	51180	1.90%
2025-11-03	39.40	39.68	0.63	1.61%	38.88	40.05	166627	65863	2.44%
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%