奇安信（688561）历史行情

以下为奇安信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
2026-10-08	29.610	27.930	29.680	27.830	-1.970	-6.589%	1,191.94万	0.00亿	0.000%
2026-10-07	29.710	29.900	30.370	28.850	0.040	0.134%	1,509.00万	4.46亿	2.212%
2026-10-06	29.710	29.900	30.370	28.850	0.040	0.134%	1,509.00万	4.46亿	2.212%
2026-10-05	29.710	29.900	30.370	28.850	0.040	0.134%	1,509.00万	4.46亿	2.212%
2026-10-02	29.710	29.900	30.370	28.850	0.040	0.134%	1,509.00万	4.46亿	2.212%
2026-10-01	29.710	29.900	30.370	28.850	0.040	0.134%	1,509.00万	4.46亿	2.212%
2026-09-30	29.710	29.900	30.370	28.850	0.040	0.134%	1,509.00万	0.00亿	0.000%
2026-09-29	30.490	29.860	31.880	29.490	0.090	0.302%	2,189.62万	0.00亿	0.000%
2026-09-28	29.600	29.770	30.300	28.310	1.160	4.055%	1,899.62万	0.00亿	0.000%
2026-09-27	29.720	28.610	29.750	28.600	-0.750	-2.554%	713.33万	2.07亿	1.046%
2026-09-24	29.720	28.610	29.750	28.600	-0.750	-2.554%	713.33万	0.00亿	0.000%
2026-09-23	29.980	29.360	29.980	29.290	-0.630	-2.101%	795.14万	0.00亿	0.000%
2026-09-22	28.990	29.990	30.350	28.950	1.050	3.628%	1,502.73万	0.00亿	0.000%
2026-09-21	28.000	28.940	29.460	27.710	1.160	4.176%	1,289.30万	0.00亿	0.000%
2026-09-18	27.490	27.780	28.780	27.330	0.590	2.170%	1,393.39万	0.00亿	0.000%
2026-09-17	27.410	27.190	28.200	27.110	-0.430	-1.557%	885.71万	0.00亿	0.000%
2026-09-16	28.540	27.620	29.250	27.270	-1.060	-3.696%	1,588.44万	0.00亿	0.000%
2026-09-15	30.600	28.680	30.900	28.600	-0.830	-2.813%	2,049.26万	0.00亿	0.000%
2026-09-14	30.110	29.510	30.980	28.990	1.910	6.920%	1,842.38万	0.00亿	0.000%
2026-09-11	27.610	27.600	27.990	26.700	0.500	1.845%	916.83万	0.00亿	0.000%
2026-09-10	26.580	27.100	27.700	26.500	0.250	0.931%	711.20万	0.00亿	0.000%
2026-09-09	27.350	26.850	27.400	26.720	-0.690	-2.505%	527.63万	0.00亿	0.000%
2026-09-08	27.200	27.540	27.800	26.990	0.390	1.436%	714.96万	0.00亿	0.000%
2026-09-07	27.680	27.150	28.000	27.090	-0.660	-2.373%	678.56万	0.00亿	0.000%
2026-09-04	27.790	27.810	28.150	27.400	0.600	2.205%	1,108.56万	0.00亿	0.000%
2026-09-03	26.960	27.210	27.340	26.800	0.140	0.517%	719.30万	0.00亿	0.000%
2026-09-02	27.180	27.070	27.660	26.950	-0.660	-2.380%	688.35万	0.00亿	0.000%
2026-09-01	26.700	27.730	27.880	26.450	0.890	3.316%	1,455.35万	0.00亿	0.000%
2026-08-31	26.340	26.840	27.180	26.300	-0.290	-1.069%	1,361.60万	0.00亿	0.000%
2026-08-28	27.000	27.130	29.290	26.780	1.850	7.318%	2,301.42万	0.00亿	0.000%
2026-08-27	25.020	25.280	25.340	24.920	0.320	1.282%	356.54万	0.00亿	0.000%
2026-08-26	24.820	24.960	25.280	24.820	0.020	0.080%	301.76万	0.00亿	0.000%
2026-08-25	24.600	24.940	25.030	24.500	0.310	1.259%	275.99万	0.00亿	0.000%
2026-08-24	25.490	24.630	25.490	24.510	-0.820	-3.222%	463.24万	0.00亿	0.000%
2026-08-21	25.280	25.450	25.500	25.030	-0.090	-0.352%	343.81万	0.00亿	0.000%
2026-08-20	25.350	25.540	25.600	25.230	0.210	0.829%	455.80万	0.00亿	0.000%
2026-08-19	25.690	25.330	25.890	25.200	-0.810	-3.099%	603.03万	0.00亿	0.000%
2026-08-18	26.150	26.140	26.280	25.320	-0.160	-0.608%	865.05万	0.00亿	0.000%
2026-08-17	26.670	26.300	26.750	26.000	-0.360	-1.350%	681.97万	0.00亿	0.000%
2026-08-14	26.330	26.660	26.870	26.000	0.370	1.407%	793.20万	0.00亿	0.000%
2026-08-13	26.800	26.290	27.170	26.270	-0.560	-2.086%	704.00万	0.00亿	0.000%
2026-08-12	27.200	26.850	27.230	26.530	-0.620	-2.257%	894.35万	0.00亿	0.000%
2026-08-11	27.000	27.470	28.000	26.730	0.740	2.768%	1,198.67万	0.00亿	0.000%
2026-08-10	26.800	26.730	27.100	26.530	-0.230	-0.853%	742.01万	0.00亿	0.000%
2026-08-07	28.000	26.960	28.000	26.200	-1.040	-3.714%	1,486.31万	0.00亿	0.000%
2026-08-06	26.790	28.000	28.330	26.690	0.830	3.055%	1,598.79万	0.00亿	0.000%
2026-08-05	27.010	27.170	27.780	26.850	0.120	0.444%	1,051.49万	0.00亿	0.000%
2026-08-04	26.950	27.050	27.300	26.700	0.460	1.730%	855.82万	0.00亿	0.000%
2026-08-03	26.880	26.590	27.360	26.420	-0.440	-1.628%	1,015.32万	0.00亿	0.000%
2026-07-31	25.130	27.030	27.800	25.100	2.250	9.080%	1,845.09万	0.00亿	0.000%
2026-07-30	25.000	24.780	25.880	24.730	-0.420	-1.667%	839.16万	0.00亿	0.000%
2026-07-29	24.900	25.200	25.680	24.520	0.480	1.942%	901.54万	0.00亿	0.000%
2026-07-28	24.400	24.720	25.280	24.280	0.100	0.406%	886.38万	0.00亿	0.000%
2026-07-27	23.970	24.620	24.760	23.610	0.620	2.583%	651.83万	0.00亿	0.000%
2026-07-24	25.530	24.000	25.530	24.000	-1.940	-7.479%	1,073.51万	0.00亿	0.000%
2026-07-23	26.200	25.940	26.600	25.750	-0.850	-3.173%	1,098.65万	0.00亿	0.000%
2026-07-22	25.550	26.790	27.140	24.980	1.140	4.444%	1,643.03万	0.00亿	0.000%
2026-07-21	24.980	25.650	25.870	24.680	0.420	1.665%	1,038.33万	0.00亿	0.000%
2026-07-20	25.410	25.230	25.900	24.480	-0.180	-0.708%	1,097.34万	0.00亿	0.000%
2026-07-17	25.880	25.410	26.100	24.630	-0.230	-0.897%	1,239.49万	0.00亿	0.000%
2026-07-16	25.430	25.640	26.190	25.010	0.040	0.156%	1,003.62万	0.00亿	0.000%
2026-07-15	25.300	25.600	26.490	25.100	0.520	2.073%	1,023.11万	0.00亿	0.000%
2026-07-14	25.440	25.080	25.980	24.550	-0.630	-2.450%	956.70万	0.00亿	0.000%
2026-07-13	25.500	25.710	26.400	25.410	-0.180	-0.695%	1,063.76万	0.00亿	0.000%
2026-07-10	25.060	25.890	26.240	24.910	0.590	2.332%	1,307.23万	0.00亿	0.000%
2026-07-09	25.010	25.300	25.320	24.560	-0.300	-1.172%	1,181.89万	0.00亿	0.000%
2026-07-08	23.000	25.600	25.780	22.890	2.600	11.304%	1,702.33万	0.00亿	0.000%
2026-07-07	23.540	23.000	23.730	22.900	-0.520	-2.211%	480.87万	0.00亿	0.000%
2026-07-06	23.410	23.520	23.840	23.210	-0.280	-1.176%	528.11万	0.00亿	0.000%
2026-07-03	23.650	23.800	24.110	23.550	-0.160	-0.668%	622.79万	0.00亿	0.000%
2026-07-02	24.600	23.960	25.400	23.870	-0.190	-0.787%	922.40万	0.00亿	0.000%
2026-07-01	23.990	24.150	24.680	23.820	0.170	0.709%	748.44万	0.00亿	0.000%
2026-06-30	22.950	23.980	24.280	22.760	1.080	4.716%	842.30万	0.00亿	0.000%
2026-06-29	22.380	22.900	22.990	21.980	0.590	2.645%	818.56万	0.00亿	0.000%
2026-06-26	23.100	22.310	23.380	22.230	-1.090	-4.658%	848.84万	0.00亿	0.000%
2026-06-25	23.530	23.400	23.810	23.000	-0.350	-1.474%	793.37万	0.00亿	0.000%
2026-06-24	24.650	23.750	24.770	23.700	-0.870	-3.534%	673.63万	0.00亿	0.000%
2026-06-23	24.520	24.620	25.250	24.360	-0.080	-0.324%	724.05万	0.00亿	0.000%
2026-06-22	24.310	24.700	24.740	23.460	0.240	0.981%	880.46万	0.00亿	0.000%
2026-06-18	24.300	24.460	25.120	23.860	0.340	1.410%	833.02万	0.00亿	0.000%
2026-06-17	24.250	24.120	24.250	23.780	-0.180	-0.741%	539.53万	0.00亿	0.000%
2026-06-16	24.100	24.300	24.540	23.800	-0.020	-0.082%	534.03万	0.00亿	0.000%
2026-06-15	24.550	24.320	24.660	24.140	0.210	0.871%	533.56万	0.00亿	0.000%
2026-06-12	24.480	24.110	24.590	23.950	0.210	0.879%	638.52万	0.00亿	0.000%
2026-06-11	24.760	23.900	24.760	23.790	-0.870	-3.512%	634.72万	0.00亿	0.000%
2026-06-10	25.220	24.770	25.680	24.500	-0.690	-2.710%	684.20万	0.00亿	0.000%
2026-06-09	25.600	25.460	25.780	25.110	-0.010	-0.039%	530.65万	0.00亿	0.000%
2026-06-08	25.180	25.470	26.230	25.030	-0.330	-1.279%	696.89万	0.00亿	0.000%
2026-06-05	25.700	25.800	26.250	25.320	0.030	0.116%	504.84万	0.00亿	0.000%
2026-06-04	25.980	25.770	26.470	25.530	-0.520	-1.978%	528.97万	0.00亿	0.000%
2026-06-03	26.730	26.290	27.100	26.140	-0.590	-2.195%	647.67万	0.00亿	0.000%
2026-06-02	27.750	26.880	28.180	26.780	-0.810	-2.925%	627.94万	0.00亿	0.000%
2026-06-01	26.920	27.690	28.580	26.340	0.900	3.359%	965.10万	0.00亿	0.000%
2026-05-29	28.120	26.790	28.360	26.660	-1.220	-4.356%	755.09万	0.00亿	0.000%
2026-05-28	28.860	28.010	29.090	27.410	-1.090	-3.746%	1,003.19万	0.00亿	0.000%
2026-05-27	29.830	29.100	29.950	28.880	-0.770	-2.578%	856.24万	0.00亿	0.000%
2026-05-26	29.400	29.870	29.900	28.610	0.270	0.912%	845.13万	0.00亿	0.000%
2026-05-25	29.650	29.600	30.130	29.290	0.060	0.203%	582.08万	0.00亿	0.000%
2026-05-22	29.680	29.540	29.890	29.210	-0.160	-0.539%	581.57万	0.00亿	0.000%
2026-05-21	30.750	29.700	31.200	29.450	-0.860	-2.814%	745.85万	0.00亿	0.000%
2026-05-20	30.700	30.560	30.970	30.340	-0.330	-1.068%	705.11万	0.00亿	0.000%
2026-05-19	29.910	30.890	30.940	29.770	1.030	3.449%	842.10万	0.00亿	0.000%
2026-05-18	29.200	29.860	30.290	29.000	0.560	1.911%	602.94万	0.00亿	0.000%
2026-05-15	30.040	29.300	30.250	29.140	-0.510	-1.711%	737.70万	0.00亿	0.000%
2026-05-14	30.780	29.810	31.190	29.690	-0.920	-2.994%	812.81万	0.00亿	0.000%
2026-05-13	30.550	30.730	30.780	30.170	0.140	0.458%	762.48万	0.00亿	0.000%
2026-05-12	31.630	30.590	31.660	30.560	-1.060	-3.349%	733.05万	0.00亿	0.000%
2026-05-11	31.420	31.650	31.840	30.910	0.470	1.507%	890.21万	0.00亿	0.000%
2026-05-08	31.500	31.180	32.250	31.060	0.430	1.398%	1,266.36万	0.00亿	0.000%
2026-05-07	30.860	30.750	30.980	30.400	-0.130	-0.421%	597.95万	0.00亿	0.000%
2026-05-06	30.330	30.880	31.510	30.270	0.770	2.557%	914.39万	0.00亿	0.000%
2026-04-30	29.590	30.110	30.590	29.530	0.520	1.757%	712.50万	0.00亿	0.000%
2026-04-29	29.730	29.590	30.130	29.560	-0.290	-0.971%	524.74万	0.00亿	0.000%
2026-04-28	30.490	29.880	30.560	29.420	-0.770	-2.512%	609.74万	0.00亿	0.000%
2026-04-27	30.360	30.650	30.730	29.700	0.560	1.861%	568.80万	0.00亿	0.000%
2026-04-24	29.990	30.090	30.270	29.470	0.040	0.133%	443.87万	0.00亿	0.000%
2026-04-23	30.280	30.050	30.590	29.830	-0.390	-1.281%	437.38万	0.00亿	0.000%
2026-04-22	30.240	30.440	30.590	30.050	0.200	0.661%	396.80万	0.00亿	0.000%
2026-04-21	30.800	30.240	30.800	30.030	-0.380	-1.241%	401.46万	0.00亿	0.000%
2026-04-20	30.250	30.620	30.760	30.130	0.380	1.257%	535.88万	0.00亿	0.000%
2026-04-17	30.630	30.240	30.700	29.990	-0.380	-1.241%	537.61万	0.00亿	0.000%
2026-04-16	30.500	30.620	30.700	30.200	0.480	1.593%	399.29万	0.00亿	0.000%
2026-04-15	30.800	30.140	30.870	30.130	-0.350	-1.148%	420.86万	0.00亿	0.000%
2026-04-14	30.780	30.490	30.900	30.180	0.150	0.494%	453.33万	0.00亿	0.000%
2026-04-13	29.790	30.340	31.040	29.790	0.000	0.000%	589.35万	0.00亿	0.000%
2026-04-10	29.800	30.110	30.480	29.800	0.000	0.000%	481.98万	0.00亿	0.000%
2026-04-09	30.460	29.660	30.460	29.650	0.000	0.000%	447.55万	0.00亿	0.000%
2026-04-08	29.480	30.580	30.590	29.480	0.000	0.000%	642.48万	0.00亿	0.000%
2026-04-07	28.990	28.800	29.170	28.710	0.000	0.000%	259.65万	0.00亿	0.000%
2026-04-03	29.270	28.780	29.320	28.520	0.000	0.000%	300.70万	0.00亿	0.000%
2026-04-02	29.880	29.150	29.910	28.930	0.000	0.000%	425.14万	0.00亿	0.000%
2026-04-01	30.040	30.000	30.240	29.650	0.000	0.000%	380.17万	0.00亿	0.000%