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
2026-05-07	30.86	30.75	-0.13	-0.42%	30.40	30.98	59795	18314	0.88%
2026-05-06	30.33	30.88	0.77	2.56%	30.27	31.51	91439	28375	1.34%
2026-04-30	29.59	30.11	0.52	1.76%	29.53	30.59	71250	21536	1.04%
2026-04-29	29.73	29.59	-0.29	-0.97%	29.56	30.13	52474	15646	0.77%
2026-04-28	30.49	29.88	-0.77	-2.51%	29.42	30.56	60974	18210	0.89%
2026-04-27	30.36	30.65	0.56	1.86%	29.70	30.73	56880	17254	0.83%
2026-04-24	29.99	30.09	0.04	0.13%	29.47	30.27	44387	13277	0.65%
2026-04-23	30.28	30.05	-0.39	-1.28%	29.83	30.59	43738	13178	0.64%
2026-04-22	30.24	30.44	0.20	0.66%	30.05	30.59	39680	12052	0.58%
2026-04-21	30.80	30.24	-0.38	-1.24%	30.03	30.80	40146	12130	0.59%
2026-04-20	30.25	30.62	0.38	1.26%	30.13	30.76	53588	16389	0.79%
2026-04-17	30.63	30.24	-0.38	-1.24%	29.99	30.70	53761	16234	0.79%
2026-04-16	30.50	30.62	0.48	1.59%	30.20	30.70	39929	12197	0.59%
2026-04-15	30.80	30.14	-0.35	-1.15%	30.13	30.87	42086	12807	0.62%
2026-04-14	30.78	30.49	0.15	0.49%	30.18	30.90	45333	13824	0.66%
2026-04-13	29.79	30.34	0.23	0.76%	29.79	31.04	58935	18047	0.86%
2026-04-10	29.80	30.11	0.45	1.52%	29.80	30.48	48198	14567	0.71%
2026-04-09	30.46	29.66	-0.92	-3.01%	29.65	30.46	44755	13383	0.66%
2026-04-08	29.48	30.58	1.78	6.18%	29.48	30.59	64248	19354	0.94%
2026-04-07	28.99	28.80	0.02	0.07%	28.71	29.17	25965	7520	0.38%
2026-04-03	29.27	28.78	-0.37	-1.27%	28.52	29.32	30070	8663	0.44%
2026-04-02	29.88	29.15	-0.85	-2.83%	28.93	29.91	42514	12442	0.62%
2026-04-01	30.04	30.00	0.51	1.73%	29.65	30.24	38017	11360	0.56%
2026-03-31	29.29	29.49	0.15	0.51%	29.29	30.25	51189	15286	0.75%
2026-03-30	29.06	29.34	-0.44	-1.48%	28.77	29.47	43913	12824	0.64%
2026-03-27	29.00	29.78	0.41	1.40%	28.81	29.97	41803	12326	0.61%
2026-03-26	30.36	29.37	-0.95	-3.13%	29.31	30.38	52650	15657	0.77%
2026-03-25	30.29	30.32	0.20	0.66%	30.13	30.73	50730	15443	0.74%
2026-03-24	30.12	30.12	0.51	1.72%	29.39	30.17	48979	14598	0.72%
2026-03-23	30.85	29.61	-1.95	-6.18%	29.46	31.10	82984	25104	1.22%
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%