麒麟信安（688152）历史行情

以下为麒麟信安近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	40.020	40.690	41.370	38.810	-0.750	-1.810%	862.07万	3.45亿	8.460%
2026-10-01	40.020	40.690	41.370	38.810	-0.750	-1.810%	862.07万	3.45亿	8.460%
2026-09-30	40.020	40.690	41.370	38.810	-0.750	-1.810%	862.07万	0.00亿	0.000%
2026-09-29	39.110	41.440	42.500	38.490	1.990	5.044%	1,115.81万	0.00亿	0.000%
2026-09-28	36.740	39.450	41.190	35.210	4.220	11.978%	939.27万	0.00亿	0.000%
2026-09-27	36.550	35.230	36.800	35.120	-1.320	-3.611%	230.43万	0.82亿	2.261%
2026-09-24	36.550	35.230	36.800	35.120	-1.320	-3.611%	230.43万	0.00亿	0.000%
2026-09-23	37.020	36.550	37.150	36.370	-0.770	-2.063%	233.46万	0.00亿	0.000%
2026-09-22	36.880	37.320	37.970	36.600	0.220	0.593%	408.75万	0.00亿	0.000%
2026-09-21	35.980	37.100	37.200	35.650	0.980	2.713%	394.35万	0.00亿	0.000%
2026-09-18	35.110	36.120	37.280	35.030	1.190	3.407%	445.22万	0.00亿	0.000%
2026-09-17	34.200	34.930	35.930	34.040	0.330	0.954%	363.44万	0.00亿	0.000%
2026-09-16	33.880	34.600	34.950	33.360	-0.530	-1.509%	508.88万	0.00亿	0.000%
2026-09-15	38.000	35.130	38.490	35.130	-2.310	-6.170%	638.84万	0.00亿	0.000%
2026-09-14	38.160	37.440	40.000	36.660	2.000	5.643%	672.08万	0.00亿	0.000%
2026-09-11	36.000	35.440	38.180	34.650	0.440	1.257%	586.91万	0.00亿	0.000%
2026-09-10	35.290	35.000	36.230	34.300	0.010	0.029%	390.54万	0.00亿	0.000%
2026-09-09	36.650	34.990	36.880	34.740	-2.060	-5.560%	566.58万	0.00亿	0.000%
2026-09-08	36.830	37.050	38.800	36.410	0.560	1.535%	568.63万	0.00亿	0.000%
2026-09-07	37.090	36.490	37.090	35.810	0.130	0.358%	403.26万	0.00亿	0.000%
2026-09-04	37.150	36.360	38.440	36.000	0.210	0.581%	564.17万	0.00亿	0.000%
2026-09-03	37.490	36.150	37.530	35.900	-0.770	-2.086%	462.17万	0.00亿	0.000%
2026-09-02	38.000	36.920	38.960	36.700	-2.190	-5.600%	634.79万	0.00亿	0.000%
2026-09-01	37.430	39.110	40.260	36.300	1.560	4.154%	1,008.14万	0.00亿	0.000%
2026-08-31	36.000	37.550	40.880	35.110	-0.490	-1.288%	1,121.53万	0.00亿	0.000%
2026-08-28	33.870	38.040	38.040	33.520	6.340	20.000%	733.29万	0.00亿	0.000%
2026-08-27	31.000	31.700	32.180	31.000	0.720	2.324%	406.30万	0.00亿	0.000%
2026-08-26	31.190	30.980	31.850	30.660	-0.520	-1.651%	363.08万	0.00亿	0.000%
2026-08-25	31.280	31.500	31.720	30.600	-0.320	-1.006%	386.25万	0.00亿	0.000%
2026-08-24	32.940	31.820	33.260	31.430	-1.280	-3.867%	513.00万	0.00亿	0.000%
2026-08-21	35.010	33.100	35.200	32.000	-2.440	-6.866%	666.07万	0.00亿	0.000%
2026-08-20	36.000	35.540	37.290	34.500	-2.390	-6.301%	917.14万	0.00亿	0.000%
2026-08-19	34.170	37.930	39.950	33.200	2.950	8.433%	1,322.65万	0.00亿	0.000%
2026-08-18	29.020	34.980	34.980	28.210	5.830	20.000%	692.12万	0.00亿	0.000%
2026-08-17	28.300	29.150	29.270	27.730	0.910	3.222%	144.27万	0.00亿	0.000%
2026-08-14	28.300	28.240	28.650	27.670	-0.010	-0.035%	90.12万	0.00亿	0.000%
2026-08-13	28.980	28.250	29.310	28.000	-0.580	-2.012%	108.72万	0.00亿	0.000%
2026-08-12	28.540	28.830	28.990	28.350	0.280	0.981%	107.22万	0.00亿	0.000%
2026-08-11	28.750	28.550	28.780	28.110	-0.070	-0.245%	106.26万	0.00亿	0.000%
2026-08-10	28.870	28.620	28.870	27.980	0.170	0.598%	126.70万	0.00亿	0.000%
2026-08-07	29.330	28.450	29.330	27.460	-0.580	-1.998%	277.60万	0.00亿	0.000%
2026-08-06	28.580	29.030	29.800	28.220	0.430	1.503%	259.39万	0.00亿	0.000%
2026-08-05	27.970	28.600	29.150	27.820	0.550	1.961%	159.22万	0.00亿	0.000%
2026-08-04	27.800	28.050	28.230	27.680	0.610	2.223%	151.95万	0.00亿	0.000%
2026-08-03	27.140	27.440	27.870	27.010	0.310	1.143%	135.27万	0.00亿	0.000%
2026-07-31	26.230	27.130	27.740	26.220	1.460	5.688%	218.39万	0.00亿	0.000%
2026-07-30	26.090	25.670	26.750	25.650	-0.440	-1.685%	121.38万	0.00亿	0.000%
2026-07-29	25.750	26.110	26.410	25.460	0.350	1.359%	126.54万	0.00亿	0.000%
2026-07-28	24.950	25.760	26.090	24.870	0.410	1.617%	116.70万	0.00亿	0.000%
2026-07-27	24.480	25.350	25.370	24.170	0.900	3.681%	97.76万	0.00亿	0.000%
2026-07-24	24.810	24.450	25.040	24.440	-0.870	-3.436%	103.15万	0.00亿	0.000%
2026-07-23	25.300	25.320	25.510	24.720	-0.260	-1.016%	135.40万	0.00亿	0.000%
2026-07-22	25.990	25.580	26.300	25.000	0.060	0.235%	151.92万	0.00亿	0.000%
2026-07-21	25.000	25.520	25.650	23.760	0.540	2.162%	195.13万	0.00亿	0.000%
2026-07-20	25.170	24.980	26.360	24.300	-0.330	-1.304%	185.83万	0.00亿	0.000%
2026-07-17	26.920	25.310	27.230	25.160	-1.590	-5.911%	158.70万	0.00亿	0.000%
2026-07-16	26.850	26.900	27.550	26.370	0.120	0.448%	113.68万	0.00亿	0.000%
2026-07-15	26.340	26.780	27.380	26.040	0.490	1.864%	125.06万	0.00亿	0.000%
2026-07-14	26.210	26.290	26.500	25.110	-0.030	-0.114%	148.84万	0.00亿	0.000%
2026-07-13	27.660	26.320	27.700	25.890	-1.050	-3.836%	155.75万	0.00亿	0.000%
2026-07-10	26.760	27.370	28.330	26.690	0.220	0.810%	155.97万	0.00亿	0.000%
2026-07-09	26.640	27.150	27.170	26.020	0.350	1.306%	143.78万	0.00亿	0.000%
2026-07-08	25.900	26.800	27.200	25.700	0.820	3.156%	148.10万	0.00亿	0.000%
2026-07-07	27.220	25.980	27.240	25.820	-1.080	-3.991%	115.49万	0.00亿	0.000%
2026-07-06	27.720	27.060	27.930	26.750	-0.660	-2.381%	130.17万	0.00亿	0.000%
2026-07-03	27.490	27.720	28.060	27.400	0.190	0.690%	109.39万	0.00亿	0.000%
2026-07-02	28.790	27.530	28.790	27.490	-0.620	-2.202%	139.78万	0.00亿	0.000%
2026-07-01	27.460	28.150	28.540	27.360	0.670	2.438%	154.06万	0.00亿	0.000%
2026-06-30	27.080	27.480	27.840	26.770	0.450	1.665%	128.56万	0.00亿	0.000%
2026-06-29	26.880	27.030	27.060	26.080	0.160	0.595%	159.05万	0.00亿	0.000%
2026-06-26	27.890	26.870	27.890	26.820	-1.230	-4.377%	139.23万	0.00亿	0.000%
2026-06-25	29.200	28.100	29.200	27.610	-0.830	-2.869%	159.64万	0.00亿	0.000%
2026-06-24	30.500	28.930	30.570	28.610	-1.570	-5.148%	172.55万	0.00亿	0.000%
2026-06-23	30.600	30.500	31.240	30.200	-0.160	-0.522%	109.31万	0.00亿	0.000%
2026-06-22	30.830	30.660	31.070	29.130	-0.170	-0.551%	160.02万	0.00亿	0.000%
2026-06-18	30.450	30.830	31.730	30.230	0.350	1.148%	168.84万	0.00亿	0.000%
2026-06-17	30.120	30.480	30.480	29.930	-0.060	-0.196%	102.74万	0.00亿	0.000%
2026-06-16	29.900	30.540	30.550	29.260	0.590	1.970%	119.57万	0.00亿	0.000%
2026-06-15	29.420	29.950	30.280	29.420	0.300	1.012%	94.77万	0.00亿	0.000%
2026-06-12	29.720	29.650	30.180	29.320	0.410	1.402%	117.32万	0.00亿	0.000%
2026-06-11	30.000	29.240	30.730	28.800	-1.040	-3.435%	113.48万	0.00亿	0.000%
2026-06-10	30.970	30.280	31.380	29.750	-0.890	-2.855%	115.87万	0.00亿	0.000%
2026-06-09	31.100	31.170	31.450	30.420	0.370	1.201%	113.85万	0.00亿	0.000%
2026-06-08	30.430	30.800	31.590	30.000	-0.460	-1.472%	143.57万	0.00亿	0.000%
2026-06-05	31.370	31.260	32.000	30.510	-0.030	-0.096%	147.70万	0.00亿	0.000%
2026-06-04	31.880	31.290	31.990	30.900	-0.810	-2.523%	119.39万	0.00亿	0.000%
2026-06-03	32.690	32.100	32.860	31.750	-0.600	-1.835%	123.17万	0.00亿	0.000%
2026-06-02	33.410	32.700	33.860	32.220	-0.690	-2.066%	143.66万	0.00亿	0.000%
2026-06-01	31.530	33.390	34.180	31.370	2.030	6.473%	233.73万	0.00亿	0.000%
2026-05-29	34.000	31.360	34.540	31.160	-2.640	-7.765%	231.89万	0.00亿	0.000%
2026-05-28	34.580	34.000	34.620	32.800	-0.630	-1.819%	208.60万	0.00亿	0.000%
2026-05-27	35.740	34.630	36.060	34.410	-1.470	-4.072%	147.20万	0.00亿	0.000%
2026-05-26	37.310	36.100	37.890	35.400	-1.330	-3.553%	155.62万	0.00亿	0.000%
2026-05-25	36.530	37.430	37.960	36.020	0.650	1.767%	170.86万	0.00亿	0.000%
2026-05-22	35.900	36.780	36.970	35.510	1.010	2.824%	152.87万	0.00亿	0.000%
2026-05-21	37.840	35.770	38.340	35.710	-2.010	-5.320%	215.65万	0.00亿	0.000%
2026-05-20	38.420	37.780	38.890	37.600	-1.060	-2.729%	160.10万	0.00亿	0.000%
2026-05-19	38.060	38.840	39.990	37.990	0.790	2.076%	200.96万	0.00亿	0.000%
2026-05-18	37.600	38.050	38.640	37.550	0.100	0.264%	163.91万	0.00亿	0.000%
2026-05-15	38.740	37.950	39.290	37.660	-1.040	-2.667%	267.64万	0.00亿	0.000%
2026-05-14	41.920	38.990	42.270	38.390	-2.820	-6.745%	453.45万	0.00亿	0.000%
2026-05-13	39.900	41.810	43.110	38.990	1.710	4.264%	546.29万	0.00亿	0.000%
2026-05-12	38.980	40.100	40.480	38.740	1.450	3.752%	389.14万	0.00亿	0.000%
2026-05-11	38.360	38.650	38.830	37.750	0.400	1.046%	213.26万	0.00亿	0.000%
2026-05-08	37.700	38.250	39.160	37.490	0.400	1.057%	236.40万	0.00亿	0.000%
2026-05-07	35.950	37.850	38.090	35.780	1.840	5.110%	276.03万	0.00亿	0.000%
2026-05-06	36.000	36.010	36.780	35.760	0.720	2.040%	157.10万	0.00亿	0.000%
2026-04-30	34.430	35.290	35.480	34.230	1.100	3.217%	126.70万	0.00亿	0.000%
2026-04-29	33.750	34.190	34.610	33.750	0.140	0.411%	87.16万	0.00亿	0.000%
2026-04-28	34.440	34.050	34.720	33.890	-0.790	-2.268%	84.09万	0.00亿	0.000%
2026-04-27	34.110	34.840	34.900	33.340	0.750	2.200%	88.18万	0.00亿	0.000%
2026-04-24	34.360	34.090	34.690	33.520	-0.260	-0.757%	104.93万	0.00亿	0.000%
2026-04-23	34.770	34.350	35.180	34.230	-0.580	-1.660%	79.04万	0.00亿	0.000%
2026-04-22	34.500	34.930	35.070	34.150	0.380	1.100%	84.36万	0.00亿	0.000%
2026-04-21	35.100	34.550	35.180	34.220	-0.690	-1.958%	93.58万	0.00亿	0.000%
2026-04-20	35.020	35.240	35.580	34.770	0.530	1.527%	96.40万	0.00亿	0.000%
2026-04-17	35.000	34.710	35.000	34.430	-0.450	-1.280%	117.32万	0.00亿	0.000%
2026-04-16	34.400	35.160	35.220	34.380	0.930	2.717%	113.72万	0.00亿	0.000%
2026-04-15	34.900	34.230	34.920	34.160	-0.360	-1.041%	90.84万	0.00亿	0.000%
2026-04-14	34.360	34.590	34.920	34.140	0.480	1.407%	78.05万	0.00亿	0.000%
2026-04-13	33.820	34.110	34.730	33.610	0.030	0.088%	82.40万	0.00亿	0.000%
2026-04-10	34.080	34.080	34.710	34.070	0.240	0.709%	84.73万	0.00亿	0.000%
2026-04-09	34.400	33.840	34.880	33.710	-1.090	-3.121%	111.96万	0.00亿	0.000%
2026-04-08	33.190	34.930	35.130	33.000	2.570	7.942%	194.22万	0.00亿	0.000%
2026-04-07	32.060	32.360	32.690	31.990	0.000	0.000%	69.68万	0.00亿	0.000%
2026-04-03	33.120	32.090	33.490	32.030	0.000	0.000%	93.69万	0.00亿	0.000%
2026-04-02	33.650	33.060	34.400	32.900	0.000	0.000%	143.54万	0.00亿	0.000%
2026-04-01	33.500	33.640	33.800	33.220	0.000	0.000%	95.57万	0.00亿	0.000%