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
2025-08-01	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%
2025-06-06	32.25	32.33	0.32	1.00%	31.70	32.89	59090	19036	0.86%
2025-06-05	31.63	32.01	0.39	1.23%	31.50	32.10	45713	14562	0.67%
2025-06-04	31.55	31.62	0.06	0.19%	31.44	32.20	47454	15068	0.69%
2025-06-03	30.76	31.56	1.40	4.64%	30.60	32.65	103443	32956	1.51%
2025-05-30	30.46	30.16	-0.43	-1.41%	30.00	30.50	38384	11598	0.56%
2025-05-29	29.01	30.59	1.53	5.26%	29.01	30.60	57048	17107	0.83%
2025-05-28	29.62	29.06	-0.49	-1.66%	28.83	29.79	41362	12080	0.60%
2025-05-27	30.04	29.55	-0.26	-0.87%	29.37	30.04	34056	10065	0.50%
2025-05-26	29.63	29.81	0.19	0.64%	29.40	30.08	34393	10245	0.50%
2025-05-23	30.09	29.62	-0.47	-1.56%	29.55	30.40	40019	11982	0.58%
2025-05-22	30.25	30.09	-0.28	-0.92%	29.94	30.48	28878	8711	0.42%
2025-05-21	30.62	30.37	-0.29	-0.95%	30.27	30.75	27960	8515	0.41%
2025-05-20	30.41	30.66	0.19	0.62%	30.10	30.83	34225	10437	0.50%
2025-05-19	30.88	30.47	-0.25	-0.81%	30.03	30.88	36430	11042	0.53%
2025-05-16	30.73	30.72	-0.08	-0.26%	30.64	31.25	31608	9781	0.46%
2025-05-15	31.83	30.80	-1.09	-3.42%	30.75	31.83	46882	14558	0.68%
2025-05-14	31.89	31.89	-0.06	-0.19%	31.48	32.28	49068	15640	0.72%
2025-05-13	32.20	31.95	0.11	0.35%	31.48	32.48	61666	19716	0.90%
2025-05-12	31.30	31.84	1.04	3.38%	31.01	32.10	53628	16972	0.78%
2025-05-09	31.78	30.80	-1.02	-3.21%	30.80	31.79	50719	15767	0.74%
2025-05-08	31.36	31.82	0.37	1.18%	31.24	31.93	45118	14316	0.66%
2025-05-07	32.70	31.45	-0.59	-1.84%	31.14	32.88	82392	26185	1.20%
2025-05-06	31.12	32.04	1.29	4.20%	31.12	32.28	85270	27081	1.24%
2025-04-30	29.85	30.75	1.12	3.78%	29.85	31.33	80033	24621	1.17%
2025-04-29	30.10	29.63	-0.67	-2.21%	29.62	30.57	69751	20870	1.02%
2025-04-28	30.00	30.30	0.28	0.93%	29.52	31.19	88341	26770	1.29%
2025-04-25	28.86	30.02	1.16	4.02%	28.86	30.42	80402	23935	1.17%
2025-04-24	29.53	28.86	-0.65	-2.20%	28.71	29.62	43996	12774	0.64%