麒麟信安
SH688152 前复权 STAR
40.69
-0.75
(-1.81%)
今开
40.02
最高
41.37
最低
38.81
昨收
41.44
振幅
6.18%
成交量
86,207.2万
交易日数
954
数据区间
2022-10-28 ~ 2026-09-30
MA5
38.67
MA10
37.34
MA20
36.72
MA60
31.64
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 40.02 | 41.37 | 38.81 | 40.69 | 86,207万 |
| 2 | 2026-09-29 | 39.11 | 42.50 | 38.49 | 41.44 | 111,581万 |
| 3 | 2026-09-28 | 36.74 | 41.19 | 35.21 | 39.45 | 93,927万 |
| 4 | 2026-09-24 | 36.55 | 36.80 | 35.12 | 35.23 | 23,043万 |
| 5 | 2026-09-23 | 37.02 | 37.15 | 36.37 | 36.55 | 23,346万 |
| 6 | 2026-09-22 | 36.88 | 37.97 | 36.60 | 37.32 | 40,875万 |
| 7 | 2026-09-21 | 35.98 | 37.20 | 35.65 | 37.10 | 39,435万 |
| 8 | 2026-09-18 | 35.11 | 37.28 | 35.03 | 36.12 | 44,522万 |
| 9 | 2026-09-17 | 34.20 | 35.93 | 34.04 | 34.93 | 36,344万 |
| 10 | 2026-09-16 | 33.88 | 34.95 | 33.36 | 34.60 | 50,888万 |
| 11 | 2026-09-15 | 38.00 | 38.49 | 35.13 | 35.13 | 63,884万 |
| 12 | 2026-09-14 | 38.16 | 40.00 | 36.66 | 37.44 | 67,208万 |