麒麟信安

688152
🏛️ 中国 →
54.01
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 70.18 70.91 69.30 70.07 1.1M
2023-12-28 68.50 71.81 67.90 70.29 1.2M
2023-12-27 65.64 69.28 65.64 68.81 1.4M
2023-12-26 67.80 67.80 65.30 65.64 0.8M
2023-12-25 68.44 69.44 66.93 67.93 0.7M
2023-12-22 69.58 70.37 67.88 68.47 1.1M
2023-12-21 69.38 70.87 67.88 69.57 1.0M
2023-12-20 71.82 72.82 69.20 69.33 1.2M
2023-12-19 73.20 74.27 70.50 71.80 1.3M
2023-12-18 77.22 77.22 72.28 73.20 1.8M
2023-12-15 76.51 79.67 75.28 77.48 1.4M
2023-12-14 80.65 82.49 76.50 76.83 1.6M
2023-12-13 81.10 83.22 80.35 80.50 1.1M
2023-12-12 83.17 83.70 81.00 81.19 1.1M
2023-12-11 83.00 83.88 80.75 83.28 1.5M
2023-12-08 84.06 87.99 82.20 84.00 2.7M
2023-12-07 81.01 84.80 80.80 84.08 1.6M
2023-12-06 80.06 82.26 78.00 80.77 1.6M
2023-12-05 85.00 86.49 80.69 80.88 2.4M
2023-12-04 83.90 88.00 81.53 86.36 2.3M
2023-12-01 80.55 85.58 79.65 83.11 2.7M
2023-11-30 81.50 83.34 79.81 81.32 2.4M
2023-11-29 77.00 82.50 74.60 81.71 3.8M
2023-11-28 79.00 79.77 75.61 76.80 2.0M
2023-11-27 72.12 79.41 72.12 79.00 2.5M
2023-11-24 76.60 76.60 72.41 72.78 1.5M
2023-11-23 77.77 78.34 74.83 76.69 2.1M
2023-11-22 77.69 81.96 76.60 78.90 3.9M
2023-11-21 78.45 81.00 77.10 77.30 2.9M
2023-11-20 73.40 82.89 72.50 79.67 4.5M
2023-11-17 72.70 75.00 71.70 72.70 2.0M
2023-11-16 72.73 74.57 72.28 72.71 1.6M
2023-11-15 75.65 75.90 72.62 73.09 1.9M
2023-11-14 71.64 74.99 71.64 74.88 2.2M
2023-11-13 71.00 72.88 70.00 72.48 1.9M
2023-11-10 71.50 71.70 69.40 70.10 2.0M
2023-11-09 73.44 76.24 71.20 71.99 3.9M
2023-11-08 69.05 73.86 68.68 71.65 3.5M
2023-11-07 69.90 70.44 67.95 69.18 1.8M
2023-11-06 66.19 70.80 66.00 70.51 2.0M
2023-11-03 62.80 66.44 62.60 65.78 1.8M
2023-11-02 64.94 65.90 62.61 62.80 1.2M
2023-11-01 63.59 66.29 63.03 64.81 1.7M
2023-10-31 64.51 65.68 62.79 63.34 1.9M
2023-10-30 66.68 67.85 59.08 64.89 4.1M
2023-10-27 71.74 71.74 69.55 70.72 1.0M
2023-10-26 72.58 72.58 70.50 71.95 0.8M
2023-10-25 71.41 74.44 69.95 72.82 1.3M
2023-10-24 66.88 70.60 66.80 70.33 0.9M
2023-10-23 70.11 71.04 66.66 67.02 0.9M
2023-10-20 72.70 74.41 71.04 71.04 0.8M
2023-10-19 72.30 76.52 72.30 73.52 1.0M
2023-10-18 75.20 75.20 72.00 72.83 0.8M
2023-10-17 77.00 77.21 73.63 75.20 0.8M
2023-10-16 78.39 78.83 75.99 76.70 0.8M
2023-10-13 79.90 79.90 78.31 78.66 0.6M
2023-10-12 81.46 81.68 79.43 79.90 1.0M
2023-10-11 79.78 82.46 77.81 81.80 1.7M
2023-10-10 77.04 80.57 76.60 80.15 1.6M
2023-10-09 78.76 78.77 76.51 76.79 1.1M
2023-09-28 78.66 79.94 78.32 78.84 0.9M
2023-09-27 78.06 80.20 77.78 78.37 1.2M
2023-09-26 80.95 81.28 77.41 79.17 1.8M
2023-09-25 80.11 84.72 77.66 81.85 2.9M
2023-09-22 77.77 80.33 76.55 80.09 1.2M
2023-09-21 77.89 78.39 75.88 77.24 1.4M
2023-09-20 82.76 82.83 78.37 78.60 1.5M
2023-09-19 84.77 85.54 81.71 82.16 1.0M
2023-09-18 84.78 87.39 84.50 85.27 1.1M
2023-09-15 91.80 91.80 85.07 85.60 1.9M
2023-09-14 93.66 94.87 91.02 91.26 1.0M
2023-09-13 98.00 98.13 92.60 93.66 1.5M
2023-09-12 101.78 101.98 97.95 98.14 1.1M
2023-09-11 101.58 103.60 99.21 102.10 1.3M
2023-09-08 97.51 104.99 95.17 101.01 1.8M
2023-09-07 99.05 99.05 96.09 97.68 1.2M
2023-09-06 95.85 100.53 93.28 98.88 1.6M
2023-09-05 96.24 98.00 95.75 96.00 1.0M
2023-09-04 98.34 98.50 93.55 97.00 1.6M
2023-09-01 100.00 101.50 96.66 98.18 1.2M
2023-08-31 100.00 102.39 96.04 99.76 2.0M
2023-08-30 96.05 103.79 96.05 103.17 2.0M
2023-08-29 90.98 97.28 90.85 96.42 1.5M
2023-08-28 100.70 101.80 90.81 91.42 2.0M
2023-08-25 100.00 100.75 93.58 95.00 2.1M
2023-08-24 105.85 105.88 100.70 101.16 1.8M
2023-08-23 110.90 110.90 105.58 105.88 1.3M
2023-08-22 115.12 115.87 106.70 111.63 2.1M
2023-08-21 115.47 120.80 112.68 113.08 1.4M
2023-08-18 117.50 122.20 115.69 116.68 1.3M
2023-08-17 118.84 121.98 115.28 117.57 1.9M
2023-08-16 130.05 130.05 120.01 120.80 2.0M
2023-08-15 134.74 137.32 128.11 131.89 1.6M
2023-08-14 125.00 136.06 121.98 135.45 2.0M
2023-08-11 128.28 133.99 125.78 128.00 1.7M
2023-08-10 129.00 130.57 124.40 128.03 2.0M
2023-08-09 130.00 139.95 127.71 133.99 3.4M
2023-08-08 127.99 143.90 126.00 130.21 3.4M
2023-08-07 123.00 132.43 120.61 130.05 2.8M
2023-08-04 119.80 124.98 118.51 120.39 1.7M
2023-08-03 118.50 122.78 116.01 119.80 1.1M
2023-08-02 119.88 122.48 116.59 119.85 1.5M
2023-08-01 117.00 127.00 114.33 120.95 2.9M
2023-07-31 112.66 117.42 110.01 114.88 1.2M
2023-07-28 111.10 122.49 111.10 113.80 1.7M
2023-07-27 118.77 118.79 109.26 109.80 1.3M
2023-07-26 116.35 118.80 115.01 118.40 1.1M
2023-07-25 105.00 122.00 103.50 117.55 2.5M
2023-07-24 100.00 105.98 98.87 103.89 0.5M
2023-07-21 103.17 103.17 99.79 100.72 0.6M
2023-07-20 107.00 107.00 101.96 102.00 0.6M
2023-07-19 108.00 108.20 105.69 105.92 0.5M
2023-07-18 110.00 111.89 107.00 107.28 0.8M
2023-07-17 110.30 117.20 109.18 111.90 1.4M
2023-07-14 108.00 110.79 106.08 109.18 0.9M
2023-07-13 104.74 108.50 103.70 107.70 0.8M
2023-07-12 107.00 107.86 104.11 104.75 0.7M
2023-07-11 111.79 111.79 105.83 106.24 1.1M
2023-07-10 110.18 114.34 109.17 110.01 1.0M
2023-07-07 111.50 113.88 105.60 111.39 1.6M
2023-07-06 111.21 118.00 109.51 112.76 1.8M
2023-07-05 107.00 115.00 103.26 113.10 3.1M
2023-07-04 99.99 107.61 98.16 104.61 2.1M
2023-07-03 92.39 105.66 91.96 101.18 2.6M
2023-06-30 92.00 93.50 90.58 92.28 0.7M
2023-06-29 92.29 93.40 91.36 92.13 0.7M
2023-06-28 96.37 96.96 90.53 92.15 0.9M
2023-06-27 99.18 99.75 95.44 96.11 1.0M
2023-06-26 104.60 106.85 98.35 98.42 1.1M
2023-06-21 112.58 112.66 106.07 106.09 0.8M
2023-06-20 113.68 113.68 110.69 111.60 0.8M
2023-06-19 109.97 115.20 108.00 114.00 1.2M
2023-06-16 105.08 111.96 103.60 111.16 1.3M
2023-06-15 106.53 107.52 103.60 105.25 0.8M
2023-06-14 109.01 111.00 106.54 106.99 0.7M
2023-06-13 110.93 111.14 107.25 109.70 0.6M
2023-06-12 171.44 173.87 165.61 166.41 0.4M
2023-06-09 170.40 171.50 166.50 171.01 0.4M
2023-06-08 116.40 116.61 112.38 114.08 0.5M
2023-06-07 170.19 174.39 166.60 171.93 0.3M
2023-06-06 119.35 120.13 112.22 113.21 0.8M
2023-06-05 172.50 178.00 171.75 176.08 0.5M
2023-06-02 170.01 173.51 169.11 171.60 0.3M
2023-06-01 169.56 174.50 166.96 171.22 0.5M
2023-05-31 166.00 170.97 166.00 169.54 0.4M
2023-05-30 162.30 166.60 162.00 166.24 0.3M
2023-05-29 162.60 166.70 162.00 163.78 0.3M
2023-05-26 164.88 164.88 159.11 162.09 0.2M
2023-05-25 105.26 109.84 105.18 109.56 0.7M
2023-05-24 161.97 161.97 154.10 157.76 0.6M
2023-05-23 171.13 171.13 159.00 160.56 0.9M
2023-05-22 172.78 172.90 170.09 170.90 0.2M
2023-05-19 113.36 116.70 113.01 115.91 0.5M
2023-05-18 116.11 116.11 112.84 113.24 0.6M
2023-05-17 171.80 173.83 171.00 172.00 0.2M
2023-05-16 175.62 176.59 172.01 172.72 0.2M
2023-05-15 173.69 175.46 172.00 174.99 0.2M
2023-05-12 173.25 176.20 171.00 173.11 0.4M
2023-05-11 177.00 177.88 171.36 172.00 0.4M
2023-05-10 179.00 181.32 174.55 175.59 0.4M
2023-05-09 180.23 183.59 177.50 179.30 0.4M
2023-05-08 176.94 183.77 173.00 182.00 0.5M
2023-05-05 175.80 178.90 173.01 177.13 0.5M
2023-05-04 119.46 121.03 114.21 117.99 0.7M
2023-04-28 118.79 122.34 116.11 120.75 1.0M
2023-04-27 180.50 182.45 176.13 177.05 0.5M
2023-04-26 174.20 181.52 172.11 176.69 0.5M
2023-04-25 179.00 179.00 169.43 174.54 0.5M
2023-04-24 183.25 186.00 175.15 177.24 0.5M
2023-04-21 194.84 194.97 180.70 183.89 0.7M
2023-04-20 132.88 134.49 129.07 130.92 0.7M
2023-04-19 196.22 204.97 195.99 198.20 0.8M
2023-04-18 210.79 210.79 195.00 196.23 0.9M
2023-04-17 214.98 217.06 208.00 209.00 0.6M
2023-04-14 218.78 220.88 208.18 217.80 0.7M
2023-04-13 228.00 229.00 216.02 217.98 0.8M
2023-04-12 220.00 228.01 216.06 227.18 0.8M
2023-04-11 223.60 224.00 217.68 218.90 0.5M
2023-04-10 232.86 232.86 220.16 220.88 0.6M
2023-04-07 231.61 235.99 227.01 233.48 0.6M
2023-04-06 222.75 236.94 217.10 234.61 1.0M
2023-04-04 154.95 158.97 148.34 151.01 1.5M
2023-04-03 222.08 231.00 222.04 230.85 0.8M
2023-03-31 218.81 223.24 213.54 219.95 0.7M
2023-03-30 228.00 228.00 217.69 218.92 0.6M
2023-03-29 153.02 156.24 147.53 152.21 1.0M
2023-03-28 237.97 238.99 224.13 227.96 0.9M
2023-03-27 220.50 245.00 220.50 239.00 1.4M
2023-03-24 147.32 147.64 141.06 143.83 0.9M
2023-03-23 220.12 222.00 214.26 219.30 0.3M
2023-03-22 146.45 148.32 144.30 147.67 0.5M
2023-03-21 219.44 222.30 216.02 218.80 0.3M
2023-03-20 221.50 226.00 216.20 218.50 0.5M
2023-03-17 212.61 226.68 210.02 221.88 0.6M
2023-03-16 213.05 217.67 211.00 212.61 0.3M
2023-03-15 222.51 224.00 214.59 215.00 0.4M
2023-03-14 223.00 224.78 217.22 222.25 0.5M
2023-03-13 219.00 227.00 216.18 224.49 0.6M
2023-03-10 145.83 151.45 145.01 145.67 0.8M
2023-03-09 214.25 220.80 210.60 218.26 0.5M
2023-03-08 205.75 216.88 205.70 216.60 1.0M
2023-03-07 216.99 217.22 204.24 205.71 0.8M
2023-03-06 147.65 148.65 142.34 145.29 0.7M
2023-03-03 144.30 149.13 143.83 148.46 0.7M
2023-03-02 224.35 224.35 216.08 216.34 0.5M
2023-03-01 221.88 229.60 218.00 223.25 0.7M
2023-02-28 224.78 230.05 216.84 220.90 0.6M
2023-02-27 226.79 233.79 220.00 222.00 0.7M
2023-02-24 230.46 240.00 227.33 228.90 0.7M
2023-02-23 233.00 241.29 227.80 228.18 1.0M
2023-02-22 215.66 238.50 211.00 232.84 1.2M
2023-02-21 215.00 222.10 213.96 215.75 0.6M
2023-02-20 200.30 220.00 198.15 217.10 1.0M
2023-02-17 143.09 143.82 133.56 134.43 1.2M
2023-02-16 148.99 148.99 138.48 142.95 1.3M
2023-02-15 205.60 226.00 205.05 223.20 1.0M
2023-02-14 210.18 215.99 206.00 207.00 0.4M
2023-02-13 202.00 210.80 200.18 210.10 0.7M
2023-02-10 205.14 207.00 200.20 201.00 0.3M
2023-02-09 197.05 207.57 195.00 207.39 0.6M
2023-02-08 201.41 202.69 197.00 197.43 0.3M
2023-02-07 136.63 137.38 133.69 134.89 0.8M
2023-02-06 208.00 214.24 203.00 204.76 0.8M
2023-02-03 201.00 208.96 199.70 207.60 0.7M
2023-02-02 200.46 204.76 199.30 201.25 0.6M
2023-02-01 199.82 200.81 197.18 200.46 0.5M
2023-01-31 200.22 201.86 195.01 199.82 0.6M
2023-01-30 205.59 208.88 200.00 202.00 0.6M
2023-01-20 198.50 212.00 197.10 205.60 1.1M
2023-01-19 191.99 201.00 191.00 199.50 0.7M
2023-01-18 189.93 194.88 186.11 193.80 0.5M
2023-01-17 126.77 128.34 125.50 126.71 0.4M
2023-01-16 181.75 193.80 181.75 188.73 0.5M
2023-01-13 188.05 188.05 181.50 183.06 0.4M
2023-01-12 186.85 193.01 185.00 187.97 0.5M
2023-01-11 127.38 130.07 125.84 126.07 0.5M
2023-01-10 193.00 193.47 186.48 189.70 0.5M
2023-01-09 192.55 195.00 189.96 192.00 0.4M
2023-01-06 132.85 132.89 127.52 129.11 0.7M
2023-01-05 199.33 204.90 195.15 196.48 0.4M
2023-01-04 132.35 135.26 131.14 133.77 1.2M
2023-01-03 171.30 205.00 170.72 198.66 1.5M