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
2026-03-20	33.26	31.56	-1.50	-4.54%	31.52	33.38	72855	23565	1.07%
2026-03-19	33.17	33.06	-0.63	-1.87%	32.93	33.45	55339	18332	0.81%
2026-03-18	33.20	33.69	0.65	1.97%	33.12	33.84	58592	19611	0.86%
2026-03-17	34.05	33.04	-0.77	-2.28%	33.03	34.06	56271	18800	0.82%
2026-03-16	33.69	33.81	0.24	0.71%	33.16	33.83	59419	19934	0.87%
2026-03-13	34.63	33.57	-1.24	-3.56%	33.53	34.71	83963	28510	1.23%
2026-03-12	35.15	34.81	-0.49	-1.39%	34.60	35.46	91636	32050	1.34%
2026-03-11	36.69	35.30	-0.34	-0.95%	35.06	36.95	129843	46691	1.90%
2026-03-10	35.11	35.64	0.79	2.27%	35.05	37.65	167131	60117	2.45%
2026-03-09	33.85	34.85	1.67	5.03%	33.31	35.05	143733	49034	2.11%
2026-03-06	32.98	33.18	0.64	1.97%	32.80	33.33	63995	21204	0.94%
2026-03-05	33.00	32.54	0.06	0.18%	32.33	33.65	72326	23729	1.06%
2026-03-04	32.50	32.48	-0.52	-1.58%	32.42	33.28	77881	25529	1.14%
2026-03-03	34.77	33.00	-1.43	-4.15%	32.75	34.80	128085	42948	1.88%
2026-03-02	35.40	34.43	-1.32	-3.69%	34.21	35.68	119634	41459	1.75%
2026-02-27	34.96	35.75	0.66	1.88%	34.89	36.77	141576	50941	2.08%
2026-02-26	35.17	35.09	0.01	0.03%	34.70	35.30	86461	30224	1.27%
2026-02-25	35.58	35.08	-0.46	-1.29%	35.01	35.87	117720	41595	1.73%
2026-02-24	38.18	35.54	-3.96	-10.03%	35.50	38.74	224106	81413	3.28%
2026-02-13	38.00	39.50	1.64	4.33%	38.00	40.70	205748	81597	3.02%
2026-02-12	37.50	37.86	0.28	0.75%	37.13	38.18	100759	37923	1.48%
2026-02-11	36.90	37.58	1.19	3.27%	36.86	38.45	140580	52995	2.06%
2026-02-10	35.58	36.39	0.80	2.25%	35.38	36.94	98605	35700	1.45%
2026-02-09	35.01	35.59	1.03	2.98%	34.71	35.79	87411	30825	1.28%
2026-02-06	34.31	34.56	0.00	0.00%	34.00	35.30	70824	24566	1.04%
2026-02-05	35.02	34.56	-0.50	-1.43%	34.42	35.02	62963	21813	0.92%
2026-02-04	35.40	35.06	-0.70	-1.96%	34.64	35.52	83285	29203	1.22%
2026-02-03	35.50	35.76	0.31	0.87%	35.06	35.94	86196	30636	1.26%
2026-02-02	36.45	35.45	-1.73	-4.65%	35.32	37.41	112718	40773	1.65%
2026-01-30	38.20	37.18	-1.24	-3.23%	36.81	38.56	111266	41616	1.63%
2026-01-29	38.20	38.42	-0.10	-0.26%	37.90	39.99	113536	44369	1.66%
2026-01-28	39.10	38.52	-0.48	-1.23%	38.11	39.77	83173	32372	1.22%
2026-01-27	38.74	39.00	0.32	0.83%	37.70	39.25	88251	33936	1.29%
2026-01-26	39.60	38.68	-0.92	-2.32%	37.90	40.57	127516	49436	1.87%
2026-01-23	39.40	39.60	0.30	0.76%	38.90	39.85	80441	31739	1.18%
2026-01-22	37.86	39.30	1.72	4.58%	37.86	40.24	128806	50208	1.89%
2026-01-21	37.35	37.58	-0.12	-0.32%	37.29	38.30	75301	28492	1.10%
2026-01-20	38.53	37.70	-0.86	-2.23%	37.28	38.98	95445	36119	1.40%
2026-01-19	39.32	38.56	-1.44	-3.60%	38.56	39.93	124100	48440	1.82%
2026-01-16	40.01	40.00	-0.98	-2.39%	39.11	41.44	194407	77817	2.85%
2026-01-15	44.80	40.98	0.03	0.07%	40.75	44.88	278427	118175	4.08%
2026-01-14	40.00	40.95	0.96	2.40%	40.00	42.47	194842	80110	2.86%
2026-01-13	41.68	39.99	-1.11	-2.70%	39.77	41.68	166975	67875	2.45%
2026-01-12	38.80	41.10	2.55	6.61%	38.74	41.55	188986	75822	2.77%
2026-01-09	37.45	38.55	1.20	3.21%	37.20	38.56	100836	38392	1.48%
2026-01-08	37.07	37.35	0.13	0.35%	37.00	37.82	75775	28411	1.11%
2026-01-07	37.21	37.22	-0.15	-0.40%	36.90	37.41	62997	23405	0.92%
2026-01-06	36.81	37.37	0.68	1.85%	36.72	37.62	90104	33466	1.32%
2026-01-05	36.00	36.69	1.11	3.12%	35.66	36.70	77197	28127	1.13%
2025-12-31	35.30	35.58	0.28	0.79%	35.12	35.89	49138	17468	0.72%
2025-12-30	35.58	35.30	-0.32	-0.90%	35.27	36.05	48167	17118	0.71%
2025-12-29	35.81	35.62	-0.28	-0.78%	35.41	35.91	56745	20210	0.83%
2025-12-26	35.00	35.90	0.80	2.28%	35.00	36.60	92718	33428	1.36%
2025-12-25	34.91	35.10	0.14	0.40%	34.59	35.18	56804	19828	0.83%
2025-12-24	35.21	34.96	-0.34	-0.96%	34.76	35.36	60237	21061	0.88%
2025-12-23	36.60	35.30	0.74	2.14%	34.74	36.95	130870	46381	1.92%
2025-12-22	34.57	34.56	-0.13	-0.37%	34.54	34.92	36800	12784	0.54%
2025-12-19	34.98	34.69	-0.19	-0.54%	34.69	35.15	41848	14585	0.61%
2025-12-18	34.53	34.88	0.09	0.26%	34.35	35.35	34610	12073	0.51%
2025-12-17	34.18	34.79	0.40	1.16%	34.00	34.95	41436	14278	0.61%
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%