当前位置: 爱股网 > 股票行情 > 麒麟信安(688152)股票行情

麒麟信安(688152)股票行情

麒麟信安(688152)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

麒麟信安(688152)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	34.79	33.20	-1.04	-3.04%	33.05	34.79	8420	2835.91	0.82%	0.00
2026-03-25	33.65	34.24	0.59	1.75%	33.65	34.48	9068	3105.59	0.88%	0.00
2026-03-24	33.00	33.65	1.31	4.05%	32.20	33.68	13262	4355.32	1.29%	0.00
2026-03-23	34.69	32.34	-2.66	-7.60%	32.09	34.69	20090	6689.19	1.95%	0.00
2026-03-20	37.20	35.00	-2.13	-5.74%	35.00	37.46	17638	6320.77	1.72%	0.00
2026-03-19	37.85	37.13	-1.08	-2.83%	36.92	37.85	9712	3628.55	0.94%	0.00
2026-03-18	37.12	38.21	0.94	2.52%	37.12	38.39	11555	4377.37	1.12%	0.00
2026-03-17	38.17	37.27	-0.85	-2.23%	37.14	38.50	9075	3421.52	0.88%	0.00
2026-03-16	37.07	38.12	0.93	2.50%	36.90	38.45	10574	3993.96	1.03%	0.00
2026-03-13	38.45	37.19	-1.26	-3.28%	37.13	38.45	12098	4559.35	1.18%	0.00
2026-03-12	39.12	38.45	-0.68	-1.74%	38.35	39.27	11660	4517.32	1.13%	0.00
2026-03-11	39.34	39.13	-0.09	-0.23%	39.01	40.25	15561	6144.14	1.51%	0.00
2026-03-10	39.39	39.22	0.96	2.51%	38.88	40.47	27452	10879.54	2.67%	8.00
2026-03-09	36.40	38.26	1.33	3.60%	36.15	38.97	21021	7899.33	2.04%	3.00
2026-03-06	35.99	36.93	0.94	2.61%	35.91	37.16	13268	4876.48	1.29%	0.00
2026-03-05	35.98	35.99	0.60	1.70%	35.78	36.47	9024	3256.62	0.88%	0.00
2026-03-04	35.76	35.39	-0.47	-1.31%	35.31	36.46	11980	4289.53	1.16%	0.00
2026-03-03	37.60	35.86	-1.65	-4.40%	35.82	38.10	16913	6203.51	1.64%	0.00
2026-03-02	38.93	37.51	-2.27	-5.71%	37.50	39.41	19541	7459.12	1.90%	0.00
2026-02-27	38.99	39.78	0.82	2.10%	38.74	40.08	13286	5256.12	1.29%	0.00
2026-02-26	39.35	38.96	-0.56	-1.42%	38.66	39.66	13888	5415.17	1.35%	0.00
2026-02-25	39.50	39.52	-0.04	-0.10%	39.47	39.98	10617	4211.87	1.03%	0.00
2026-02-24	40.86	39.56	-1.20	-2.94%	39.55	41.50	22583	9024.24	2.20%	0.00
2026-02-13	39.87	40.76	0.46	1.14%	39.87	41.70	17071	7014.79	1.66%	0.00
2026-02-12	40.75	40.30	-0.25	-0.62%	39.52	40.86	16795	6762.83	1.63%	0.00
2026-02-11	40.27	40.55	0.48	1.20%	40.04	41.10	12646	5146.70	1.23%	0.00
2026-02-10	40.10	40.07	0.13	0.33%	39.95	40.60	8752	3524.47	0.85%	0.00
2026-02-09	39.50	39.94	1.01	2.59%	39.01	40.08	11867	4706.60	1.15%	3.00
2026-02-06	38.60	38.93	-0.03	-0.08%	38.30	39.19	11174	4342.81	1.09%	0.00
2026-02-05	39.11	38.96	-0.42	-1.07%	38.82	39.28	9856	3845.48	0.96%	10.00
2026-02-04	40.26	39.38	-0.88	-2.19%	38.93	40.36	19876	7847.07	1.93%	0.00
2026-02-03	39.58	40.26	0.75	1.90%	39.56	40.27	13537	5404.90	1.32%	0.00
2026-02-02	41.41	39.51	-2.89	-6.82%	39.50	41.41	33286	13420.51	3.24%	0.00
2026-01-30	43.20	42.40	-1.20	-2.75%	42.06	43.76	16708	7123.43	1.62%	0.00
2026-01-29	43.90	43.60	-0.43	-0.98%	43.03	44.88	18937	8344.84	1.84%	0.00
2026-01-28	44.50	44.03	-0.53	-1.19%	43.71	45.29	14637	6506.59	1.42%	0.00
2026-01-27	44.44	44.56	0.26	0.59%	42.88	44.78	15388	6741.75	1.50%	0.00
2026-01-26	45.91	44.30	-1.45	-3.17%	44.00	45.98	20857	9324.54	2.03%	0.00
2026-01-23	45.97	45.75	-0.25	-0.54%	45.25	46.00	19637	8957.24	1.91%	0.00
2026-01-22	44.68	46.00	1.90	4.31%	44.21	46.47	35266	16104.42	3.43%	0.00
2026-01-21	43.85	44.10	-0.04	-0.09%	43.81	44.69	13457	5951.41	1.31%	0.00
2026-01-20	44.77	44.14	-0.32	-0.72%	43.60	45.07	18752	8316.24	1.82%	0.00
2026-01-19	44.80	44.46	-0.40	-0.89%	44.03	44.96	18470	8213.94	1.80%	0.00
2026-01-16	46.14	44.86	-1.30	-2.82%	44.28	46.44	37680	16939.39	3.66%	0.00
2026-01-15	48.95	46.16	-0.84	-1.79%	45.78	49.06	49283	23216.94	4.79%	0.00
2026-01-14	45.88	47.00	1.52	3.34%	45.48	47.70	52774	24613.46	5.13%	0.00
2026-01-13	46.04	45.48	-0.72	-1.56%	45.23	46.92	45815	21108.33	4.46%	0.00
2026-01-12	44.00	46.20	2.41	5.50%	44.00	46.21	49523	22437.95	4.82%	0.00
2026-01-09	42.80	43.79	0.92	2.15%	42.70	43.90	27029	11747.14	2.63%	0.00
2026-01-08	41.84	42.87	0.76	1.80%	41.84	43.32	20878	8923.50	2.03%	0.00
2026-01-07	42.14	42.11	-0.10	-0.24%	41.74	42.47	19203	8084.24	1.87%	0.00
2026-01-06	41.96	42.21	0.64	1.54%	41.32	42.21	24399	10211.14	2.37%	0.00
2026-01-05	40.42	41.57	1.22	3.02%	40.42	41.69	22042	9088.94	2.14%	0.00
2025-12-31	40.06	40.35	0.06	0.15%	39.82	40.65	14490	5837.90	1.41%	0.00
2025-12-30	40.44	40.29	-0.39	-0.96%	40.19	40.85	20785	8421.12	2.02%	0.00
2025-12-29	41.26	40.68	-0.79	-1.90%	40.52	41.38	22313	9091.76	2.17%	2460.00
2025-12-26	41.01	41.47	0.29	0.70%	41.01	42.80	21060	8796.02	2.05%	3616.00
2025-12-25	40.54	41.18	0.47	1.15%	40.39	41.27	12860	5254.74	1.25%	3206.00
2025-12-24	40.18	40.71	0.20	0.49%	40.18	40.97	10608	4314.87	1.03%	0.00
2025-12-23	41.87	40.51	-1.34	-3.20%	40.30	42.58	22191	9138.21	2.16%	0.00
2025-12-22	41.19	41.85	0.66	1.60%	41.00	42.13	14483	6017.72	1.41%	3584.00
2025-12-19	41.34	41.19	0.00	0.00%	41.09	41.68	10676	4411.52	1.04%	2429.00
2025-12-18	40.22	41.19	0.28	0.68%	40.22	42.10	10400	4316.15	1.01%	2426.00
2025-12-17	40.90	40.91	0.38	0.94%	39.70	40.96	10346	4165.47	1.01%	0.00
2025-12-16	40.91	40.53	-0.48	-1.17%	40.21	41.44	6442	2611.77	0.63%	0.00
2025-12-15	41.61	41.01	-0.89	-2.12%	40.80	41.86	10048	4144.76	0.98%	0.00
2025-12-12	41.32	41.90	0.40	0.96%	41.01	42.15	10178	4250.76	0.99%	0.00
2025-12-11	41.77	41.50	-0.13	-0.31%	41.45	42.38	8619	3614.45	0.84%	0.00
2025-12-10	41.81	41.63	-0.18	-0.43%	41.18	41.81	7474	3098.35	0.73%	0.00
2025-12-09	42.32	41.81	-0.77	-1.81%	41.80	42.67	8976	3780.04	0.87%	0.00
2025-12-08	42.28	42.58	0.32	0.76%	42.28	42.99	10391	4442.86	1.01%	0.00
2025-12-05	41.79	42.26	0.47	1.12%	41.16	42.26	10127	4215.06	0.98%	0.00
2025-12-04	42.42	41.79	-0.50	-1.18%	41.53	43.03	13016	5472.21	1.27%	0.00
2025-12-03	43.10	42.29	-0.54	-1.26%	41.20	43.10	19084	8004.86	1.86%	0.00
2025-12-02	43.63	42.83	-0.93	-2.13%	42.69	43.70	13473	5798.22	1.31%	0.00
2025-12-01	43.36	43.76	0.13	0.30%	43.30	43.93	8601	3757.06	0.84%	0.00
2025-11-28	42.86	43.63	0.60	1.39%	42.76	43.70	7513	3252.09	0.73%	0.00
2025-11-27	43.32	43.03	-0.29	-0.67%	42.89	43.76	7626	3308.31	0.74%	0.00
2025-11-26	43.80	43.32	-0.67	-1.52%	43.15	44.43	9039	3947.44	0.88%	0.00
2025-11-25	43.33	43.99	0.74	1.71%	43.33	44.66	13753	6086.72	1.34%	0.00

上证大盘股票行情在线 K线走势图

麒麟信安(688152)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58