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
2025-04-03	33.41	33.54	-0.20	-0.59%	33.40	34.28	36891	12447	0.54%
2025-04-02	33.44	33.74	0.26	0.78%	33.44	34.08	38804	13118	0.57%
2025-04-01	34.22	33.48	-0.75	-2.19%	33.30	34.49	64867	21943	0.95%
2025-03-31	34.10	34.23	-0.11	-0.32%	33.54	34.39	48477	16457	0.71%
2025-03-28	34.60	34.34	-0.20	-0.58%	34.29	34.92	42487	14699	0.62%
2025-03-27	34.29	34.54	0.29	0.85%	33.80	35.17	60446	20926	0.88%
2025-03-26	34.51	34.25	-0.25	-0.72%	34.12	34.95	39932	13761	0.58%
2025-03-25	34.70	34.50	-0.29	-0.83%	34.30	35.23	45086	15653	0.66%
2025-03-24	35.35	34.79	-0.57	-1.61%	34.10	35.59	74289	25835	1.08%
2025-03-21	36.53	35.36	-1.36	-3.70%	35.35	36.95	82156	29571	1.20%
2025-03-20	36.68	36.72	0.17	0.47%	36.30	37.58	75626	28040	1.10%
2025-03-19	36.80	36.55	-0.57	-1.54%	36.43	37.12	63072	23146	0.92%
2025-03-18	37.20	37.12	0.56	1.53%	36.85	38.08	102412	38242	1.49%
2025-03-17	36.88	36.56	-0.29	-0.79%	36.27	37.07	63123	23153	0.92%
2025-03-14	35.95	36.85	0.63	1.74%	35.74	37.04	81739	29887	1.19%
2025-03-13	37.34	36.22	-1.28	-3.41%	35.83	37.50	128503	46783	1.88%
2025-03-12	38.37	37.50	-0.53	-1.39%	37.48	38.47	87994	33431	1.28%
2025-03-11	38.01	38.03	-0.64	-1.66%	37.20	38.67	125114	47299	1.83%
2025-03-10	39.09	38.67	-0.97	-2.45%	38.00	39.52	124342	47887	1.81%
2025-03-07	40.44	39.64	-1.31	-3.20%	39.21	41.25	143499	57617	2.09%
2025-03-06	40.30	40.95	1.10	2.76%	39.86	42.07	205549	84764	3.00%
2025-03-05	39.55	39.85	0.18	0.45%	39.00	40.18	106382	42087	1.55%
2025-03-04	38.59	39.67	0.76	1.95%	38.51	40.68	121752	48597	1.78%
2025-03-03	38.59	38.91	0.53	1.38%	37.68	39.82	119390	46564	1.74%
2025-02-28	39.96	38.38	-1.97	-4.88%	38.18	40.75	149379	58656	2.18%
2025-02-27	41.75	40.35	-1.15	-2.77%	39.73	42.58	165646	67720	2.42%
2025-02-26	42.01	41.50	-0.17	-0.41%	40.93	42.21	141432	58768	2.06%
2025-02-25	40.59	41.67	-0.36	-0.86%	40.47	42.98	157524	66226	2.30%
2025-02-24	42.85	42.03	-1.31	-3.02%	40.00	43.00	249531	103551	3.64%
2025-02-21	43.42	43.34	0.29	0.67%	41.06	44.50	234062	100588	3.42%
2025-02-20	44.85	43.05	-2.94	-6.39%	42.98	45.54	238982	105252	3.49%
2025-02-19	42.10	45.99	3.39	7.96%	41.50	47.77	341139	151201	4.98%
2025-02-18	40.54	42.60	2.34	5.81%	39.00	46.30	369844	158516	5.40%
2025-02-17	38.45	40.26	1.86	4.84%	36.50	42.55	281202	109684	4.10%
2025-02-14	33.80	38.40	4.03	11.73%	33.76	39.33	276624	102083	4.04%
2025-02-13	33.86	34.37	0.45	1.33%	33.00	35.18	175645	59936	2.56%
2025-02-12	33.39	33.92	0.27	0.80%	33.39	34.59	140453	47735	2.05%
2025-02-11	35.02	33.65	-2.61	-7.20%	33.65	36.21	211797	73608	3.09%
2025-02-10	33.48	36.26	3.43	10.45%	32.40	36.42	244748	84781	3.57%
2025-02-07	31.00	32.83	1.31	4.16%	30.66	34.19	248964	80866	3.63%
2025-02-06	28.59	31.52	3.36	11.93%	27.71	32.18	238816	71508	3.49%
2025-02-05	27.00	28.16	3.12	12.46%	26.68	28.99	168491	47366	2.46%
2025-01-27	25.52	25.04	-0.32	-1.26%	24.96	25.69	40525	10238	0.59%
2025-01-24	24.17	25.36	1.18	4.88%	24.11	25.37	53829	13420	0.79%
2025-01-23	24.19	24.18	0.22	0.92%	24.12	24.92	46218	11344	0.67%
2025-01-22	24.10	23.96	-0.08	-0.33%	23.50	24.10	31035	7384	0.45%
2025-01-21	23.98	24.04	0.11	0.46%	23.53	24.21	41342	9902	0.60%
2025-01-20	23.39	23.93	-0.78	-3.16%	23.20	24.13	72134	17159	1.05%
2025-01-17	24.43	24.71	0.23	0.94%	24.25	24.98	39566	9743	0.58%
2025-01-16	24.65	24.48	0.07	0.29%	24.34	25.25	52812	13052	0.77%
2025-01-15	25.00	24.41	-0.41	-1.65%	24.02	25.00	43674	10680	0.64%
2025-01-14	23.85	24.82	0.93	3.89%	23.83	24.89	45753	11225	0.67%
2025-01-13	23.23	23.89	0.39	1.66%	23.12	24.13	38546	9153	0.56%
2025-01-10	23.76	23.50	-0.50	-2.08%	23.48	24.37	34927	8335	0.51%
2025-01-09	23.80	24.00	0.09	0.38%	23.80	24.26	37119	8930	0.54%
2025-01-08	24.29	23.91	-0.33	-1.36%	23.33	24.29	52179	12448	0.76%
2025-01-07	24.50	24.24	-0.22	-0.90%	23.82	24.64	51409	12427	0.75%
2025-01-06	24.75	24.46	-0.12	-0.49%	24.08	24.86	39876	9792	0.58%
2025-01-03	25.72	24.58	-1.04	-4.06%	24.44	25.78	73747	18462	1.08%
2025-01-02	26.80	25.62	-1.21	-4.51%	25.30	26.83	65134	16956	0.95%
2024-12-31	28.56	26.83	-1.43	-5.06%	26.83	28.69	63582	17445	0.93%
2024-12-30	28.35	28.26	-0.14	-0.49%	27.86	28.49	39701	11223	0.58%
2024-12-27	28.68	28.40	-0.28	-0.98%	28.30	29.06	43837	12567	0.64%
2024-12-26	28.28	28.68	0.40	1.41%	28.21	28.96	35828	10269	0.52%