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
2025-09-26 52.81 54.78 52.66 54.01 4.6M
2025-09-25 52.98 53.68 52.21 53.35 3.1M
2025-09-24 49.69 52.26 49.25 52.02 2.8M
2025-09-23 52.10 52.11 48.91 50.00 3.0M
2025-09-22 50.60 52.44 50.58 52.10 2.6M
2025-09-19 51.40 52.07 50.07 50.19 2.4M
2025-09-18 52.58 54.30 51.26 51.63 3.7M
2025-09-17 51.42 52.80 51.06 52.42 2.2M
2025-09-16 50.37 52.19 50.37 51.76 2.3M
2025-09-15 51.40 51.40 50.30 50.72 1.8M
2025-09-12 52.19 52.75 51.29 51.38 2.4M
2025-09-11 49.80 51.97 49.40 51.75 2.5M
2025-09-10 50.40 51.00 49.70 49.80 1.5M
2025-09-09 51.51 52.08 49.63 50.30 1.9M
2025-09-08 51.00 52.30 50.31 51.80 2.5M
2025-09-05 49.35 50.50 48.70 50.40 2.1M
2025-09-04 51.08 51.70 48.00 49.07 3.2M
2025-09-03 52.42 53.24 50.90 51.08 2.5M
2025-09-02 54.00 54.01 51.90 52.38 3.2M
2025-09-01 55.43 56.39 53.70 54.17 3.5M
2025-08-29 56.04 57.10 54.86 55.00 3.8M
2025-08-28 57.70 57.70 54.60 55.89 5.7M
2025-08-27 58.42 60.70 58.00 58.07 6.8M
2025-08-26 56.05 67.65 54.95 60.71 9.0M
2025-08-25 57.00 58.08 54.08 57.05 6.9M
2025-08-22 51.70 58.28 51.70 56.13 7.2M
2025-08-21 49.74 53.95 49.53 52.48 7.3M
2025-08-20 49.31 49.95 48.13 49.45 3.7M
2025-08-19 48.45 51.45 48.00 50.12 5.7M
2025-08-18 46.60 48.88 46.41 48.35 3.9M
2025-08-15 46.06 46.99 45.96 46.71 1.8M
2025-08-14 48.14 48.50 46.00 46.05 3.4M
2025-08-13 47.20 48.48 47.10 48.14 2.8M
2025-08-12 47.28 47.76 46.45 47.30 2.7M
2025-08-11 47.03 47.82 46.90 47.45 2.2M
2025-08-08 48.20 48.40 46.83 46.93 2.6M
2025-08-07 48.90 49.36 48.05 48.44 3.2M
2025-08-06 46.41 50.24 45.86 49.42 6.0M
2025-08-05 47.38 47.48 46.05 46.27 3.2M
2025-08-04 46.96 47.85 46.20 47.65 3.7M
2025-08-01 47.30 47.30 45.40 46.48 3.8M
2025-07-31 44.86 47.39 44.70 45.96 3.8M
2025-07-30 45.57 46.69 44.62 45.11 2.5M
2025-07-29 45.29 45.50 44.62 45.47 1.3M
2025-07-28 45.21 45.65 44.91 45.30 1.5M
2025-07-25 45.32 45.48 44.60 45.31 1.8M
2025-07-24 43.61 45.17 43.32 45.10 2.2M
2025-07-23 43.50 44.44 43.03 43.69 1.4M
2025-07-22 44.21 44.50 43.52 43.55 1.8M
2025-07-21 44.83 45.08 44.05 44.29 1.7M
2025-07-18 44.96 45.38 44.36 44.67 1.8M
2025-07-17 44.27 45.78 43.36 44.83 2.2M
2025-07-16 43.87 45.35 43.60 44.27 1.9M
2025-07-15 43.91 44.03 43.03 43.86 1.8M
2025-07-14 44.30 44.44 43.41 43.93 1.3M
2025-07-11 42.51 44.80 42.20 43.98 2.5M
2025-07-10 43.36 43.58 42.33 42.50 1.5M
2025-07-09 44.19 44.37 43.11 43.35 1.4M
2025-07-08 43.21 44.16 43.01 44.14 1.0M
2025-07-07 43.45 43.65 42.90 43.21 0.8M
2025-07-04 44.27 44.59 43.43 43.51 1.3M
2025-07-03 44.30 44.64 43.85 44.34 1.0M
2025-07-02 45.66 45.87 44.21 44.50 1.8M
2025-07-01 47.00 47.00 44.92 45.97 2.5M
2025-06-30 45.82 47.50 45.00 46.86 3.2M
2025-06-27 46.28 46.56 45.01 45.10 2.3M
2025-06-26 45.90 46.35 45.23 45.50 2.1M
2025-06-25 45.61 46.00 44.52 45.76 2.4M
2025-06-24 45.65 46.64 45.17 45.60 3.3M
2025-06-23 40.15 47.87 39.78 45.90 5.6M
2025-06-20 41.70 41.70 40.08 40.44 1.2M
2025-06-19 40.61 42.15 40.21 41.71 2.2M
2025-06-18 40.12 41.14 39.11 40.76 1.2M
2025-06-17 40.17 40.50 39.71 40.02 0.7M
2025-06-16 39.80 40.82 39.80 40.17 1.3M
2025-06-13 41.49 41.60 39.93 40.00 1.5M
2025-06-12 41.72 42.09 41.01 41.31 1.2M
2025-06-11 42.37 42.82 41.39 41.92 1.6M
2025-06-10 44.65 44.65 41.99 42.62 1.6M
2025-06-09 43.99 45.23 43.29 43.93 1.7M
2025-06-06 42.35 44.72 41.80 43.92 2.6M
2025-06-05 54.42 55.98 54.25 55.05 1.0M
2025-06-04 54.14 54.46 53.53 54.00 0.6M
2025-06-03 52.90 54.35 52.03 53.98 0.6M
2025-05-30 54.06 54.06 52.61 52.88 0.8M
2025-05-29 51.97 54.36 51.86 54.20 1.0M
2025-05-28 53.00 53.87 51.84 51.91 0.6M
2025-05-27 53.05 53.51 52.38 53.03 0.6M
2025-05-26 51.98 53.26 51.91 52.92 0.7M
2025-05-23 53.10 53.65 51.88 51.91 0.9M
2025-05-22 54.13 55.20 53.19 53.37 0.8M
2025-05-21 55.96 56.13 54.35 54.44 0.8M
2025-05-20 55.60 56.70 55.00 56.13 1.0M
2025-05-19 53.59 55.55 52.92 55.54 1.2M
2025-05-16 54.45 55.29 53.23 53.39 1.1M
2025-05-15 55.81 56.40 54.63 54.72 0.9M
2025-05-14 57.00 57.94 55.30 55.80 1.8M
2025-05-13 60.00 60.00 57.90 57.96 1.0M
2025-05-12 58.58 60.16 58.41 59.00 1.2M
2025-05-09 60.30 60.30 58.25 58.30 1.0M
2025-05-08 57.54 59.97 57.33 59.96 1.3M
2025-05-07 59.35 59.98 57.00 57.89 1.1M
2025-05-06 56.02 58.56 56.02 58.48 1.1M
2025-04-30 53.88 56.69 53.68 56.54 1.4M
2025-04-29 55.68 56.90 55.26 55.31 1.1M
2025-04-28 57.77 58.22 55.81 56.11 0.9M
2025-04-25 56.72 58.79 56.72 57.77 0.7M
2025-04-24 59.37 59.40 56.76 57.11 1.3M
2025-04-23 60.22 61.13 59.22 59.76 1.2M
2025-04-22 59.81 60.37 59.45 59.88 0.8M
2025-04-21 58.50 60.66 57.50 60.13 1.0M
2025-04-18 59.02 59.93 58.18 58.58 0.9M
2025-04-17 58.78 60.91 58.78 59.33 1.0M
2025-04-16 60.45 62.34 58.71 59.51 1.4M
2025-04-15 62.88 63.30 60.51 61.32 1.3M
2025-04-14 63.93 63.98 62.18 62.89 1.8M
2025-04-11 62.31 64.32 61.51 63.16 2.8M
2025-04-10 61.24 64.28 61.18 62.10 2.7M
2025-04-09 55.55 63.53 53.80 62.23 4.1M
2025-04-08 54.94 56.60 53.47 56.50 2.4M
2025-04-07 58.00 60.68 51.70 53.27 3.0M
2025-04-03 58.09 61.52 58.06 61.06 2.0M
2025-04-02 58.80 60.13 58.80 59.03 0.6M
2025-04-01 59.38 60.38 59.38 59.53 0.8M
2025-03-31 58.85 59.87 57.60 59.41 1.1M
2025-03-28 59.45 60.68 58.53 59.61 1.1M
2025-03-27 59.59 60.26 58.50 59.67 1.0M
2025-03-26 60.32 61.34 59.46 59.70 1.0M
2025-03-25 60.79 62.00 60.00 60.32 1.0M
2025-03-24 62.63 62.69 59.01 60.87 1.7M
2025-03-21 65.00 65.21 62.40 62.70 1.5M
2025-03-20 66.23 66.88 64.68 65.46 0.9M
2025-03-19 68.12 68.12 65.60 66.00 1.6M
2025-03-18 70.50 70.50 68.01 68.45 1.5M
2025-03-17 68.72 69.46 67.22 69.28 1.7M
2025-03-14 64.82 67.70 64.52 67.20 1.5M
2025-03-13 68.13 68.81 64.80 65.34 2.1M
2025-03-12 67.81 71.00 67.81 68.86 2.1M
2025-03-11 67.54 68.98 66.83 67.80 1.6M
2025-03-10 70.13 70.13 67.29 69.21 1.9M
2025-03-07 70.02 72.88 69.12 70.03 2.9M
2025-03-06 68.88 72.00 68.30 71.02 3.2M
2025-03-05 69.02 69.94 66.66 67.81 2.5M
2025-03-04 66.00 69.44 65.65 68.82 2.7M
2025-03-03 71.00 72.23 66.30 66.80 4.3M
2025-02-28 77.50 81.43 70.88 70.88 5.6M
2025-02-27 72.02 77.48 72.02 75.67 5.4M
2025-02-26 69.50 72.47 67.80 71.87 4.2M
2025-02-25 67.88 72.50 67.00 69.73 5.0M
2025-02-24 73.01 73.01 68.37 69.14 5.5M
2025-02-21 64.71 77.64 63.60 75.18 6.9M
2025-02-20 63.79 67.36 63.50 64.70 2.3M
2025-02-19 62.00 65.20 61.50 63.95 2.4M
2025-02-18 65.00 66.80 61.66 62.02 3.0M
2025-02-17 68.30 68.68 65.00 66.06 3.5M
2025-02-14 63.30 68.50 62.62 68.30 4.4M
2025-02-13 67.00 67.00 62.50 63.82 3.0M
2025-02-12 64.71 66.67 63.82 66.65 3.1M
2025-02-11 64.34 68.00 63.11 65.67 3.3M
2025-02-10 63.30 65.68 62.02 64.15 3.1M
2025-02-07 61.60 65.50 60.20 63.85 3.7M
2025-02-06 58.02 60.95 57.02 60.45 2.1M
2025-02-05 56.30 58.60 56.10 58.57 2.2M
2025-01-27 57.70 57.82 54.80 55.00 1.7M
2025-01-24 53.50 56.30 53.50 56.16 1.9M
2025-01-23 55.00 56.39 53.65 53.69 1.3M
2025-01-22 54.55 54.96 53.68 54.10 0.9M
2025-01-21 56.80 56.81 53.90 55.00 1.4M
2025-01-20 55.50 56.88 53.90 56.17 1.6M
2025-01-17 52.81 55.00 52.35 54.32 1.5M
2025-01-16 53.83 54.85 52.76 53.33 1.3M
2025-01-15 53.80 55.48 53.22 53.79 1.6M
2025-01-14 51.75 54.44 51.25 53.80 2.8M
2025-01-13 48.00 51.91 47.10 50.44 2.2M
2025-01-10 48.96 51.57 47.96 48.50 2.3M
2025-01-09 46.87 49.60 46.80 48.50 1.5M
2025-01-08 48.30 48.76 45.80 47.39 1.7M
2025-01-07 48.00 48.60 47.00 48.43 1.1M
2025-01-06 47.89 49.18 46.50 47.89 1.2M
2025-01-03 50.95 50.98 47.58 48.00 1.6M
2025-01-02 51.99 52.76 50.06 50.80 1.3M