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
2025-09-16	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%
2025-07-23	33.88	33.70	-0.30	-0.88%	33.65	34.25	57383	19443	0.84%
2025-07-22	33.97	34.00	0.05	0.15%	33.77	34.17	40301	13685	0.59%
2025-07-21	34.09	33.95	-0.22	-0.64%	33.80	34.38	50121	17057	0.73%
2025-07-18	34.22	34.17	0.05	0.15%	34.09	34.65	51318	17607	0.75%
2025-07-17	33.96	34.12	0.13	0.38%	33.70	34.36	45500	15472	0.66%
2025-07-16	33.94	33.99	0.05	0.15%	33.84	34.45	46530	15874	0.68%
2025-07-15	33.67	33.94	0.27	0.80%	33.11	34.18	52161	17526	0.76%
2025-07-14	34.17	33.67	-0.12	-0.36%	33.57	34.45	40094	13577	0.59%
2025-07-11	32.96	33.79	0.82	2.49%	32.91	33.98	58244	19570	0.85%
2025-07-10	32.76	32.97	0.07	0.21%	32.68	33.15	28148	9277	0.41%
2025-07-09	33.05	32.90	-0.19	-0.57%	32.81	33.24	34031	11231	0.50%
2025-07-08	32.60	33.09	0.47	1.44%	32.48	33.10	36910	12158	0.54%
2025-07-07	33.06	32.62	-0.28	-0.85%	32.37	33.15	32789	10746	0.48%
2025-07-04	33.15	32.90	-0.33	-0.99%	32.81	33.56	37956	12577	0.55%
2025-07-03	33.21	33.23	0.02	0.06%	33.14	33.66	26928	8982	0.39%
2025-07-02	33.50	33.21	-0.27	-0.81%	33.03	33.50	33073	10969	0.48%
2025-07-01	34.08	33.48	-0.50	-1.47%	33.11	34.35	49803	16749	0.73%
2025-06-30	33.92	33.98	0.64	1.92%	33.61	34.22	51714	17584	0.75%
2025-06-27	33.80	33.34	-0.47	-1.39%	33.32	34.31	58732	19820	0.86%
2025-06-26	33.74	33.81	0.41	1.23%	33.32	34.66	91651	31183	1.34%
2025-06-25	33.11	33.40	0.30	0.91%	32.85	33.49	61666	20472	0.90%
2025-06-24	32.48	33.10	0.58	1.78%	32.35	33.28	57752	19020	0.84%
2025-06-23	31.21	32.52	1.04	3.30%	31.18	32.71	47245	15145	0.69%
2025-06-20	31.87	31.48	-0.30	-0.94%	31.29	31.96	36691	11548	0.54%
2025-06-19	32.54	31.78	-0.66	-2.03%	31.73	33.00	48002	15524	0.70%
2025-06-18	32.45	32.44	0.26	0.81%	32.00	32.69	39426	12759	0.58%
2025-06-17	33.00	32.18	-0.46	-1.41%	32.00	33.00	50181	16213	0.73%
2025-06-16	32.60	32.64	-0.14	-0.43%	32.48	33.78	68649	22558	1.00%
2025-06-13	31.45	32.78	1.03	3.24%	31.43	33.33	169913	55474	2.48%
2025-06-12	30.81	31.75	0.71	2.29%	30.65	32.28	72648	22890	1.06%
2025-06-11	31.10	31.04	0.18	0.58%	30.66	31.30	40856	12677	0.60%
2025-06-10	32.21	30.86	-1.26	-3.92%	30.67	32.21	67676	21068	0.99%
2025-06-09	32.50	32.12	-0.21	-0.65%	31.93	32.52	45891	14762	0.67%