当前位置: 爱股网 > 股票行情 > 奇安信(688561)股票行情

奇安信(688561)股票行情

奇安信(688561)

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

奇安信(688561)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	30.36	29.37	-0.95	-3.13%	29.31	30.38	52650	15657.96	0.77%	0.00
2026-03-25	30.29	30.32	0.20	0.66%	30.13	30.73	50730	15443.09	0.74%	0.00
2026-03-24	30.12	30.12	0.51	1.72%	29.39	30.17	48979	14598.72	0.72%	0.00
2026-03-23	30.85	29.61	-1.95	-6.18%	29.46	31.10	82984	25104.93	1.22%	0.00
2026-03-20	33.26	31.56	-1.50	-4.54%	31.52	33.38	72855	23565.35	1.07%	0.00
2026-03-19	33.17	33.06	-0.63	-1.87%	32.93	33.45	55339	18332.97	0.81%	0.00
2026-03-18	33.20	33.69	0.65	1.97%	33.12	33.84	58592	19611.86	0.86%	0.00
2026-03-17	34.05	33.04	-0.77	-2.28%	33.03	34.06	56271	18800.05	0.82%	0.00
2026-03-16	33.69	33.81	0.24	0.71%	33.16	33.83	59419	19934.86	0.87%	0.00
2026-03-13	34.63	33.57	-1.24	-3.56%	33.53	34.71	83963	28510.78	1.23%	0.00
2026-03-12	35.15	34.81	-0.49	-1.39%	34.60	35.46	91636	32050.38	1.34%	0.00
2026-03-11	36.69	35.30	-0.34	-0.95%	35.06	36.95	129843	46691.63	1.90%	0.00
2026-03-10	35.11	35.64	0.79	2.27%	35.05	37.65	167131	60117.76	2.45%	0.00
2026-03-09	33.85	34.85	1.67	5.03%	33.31	35.05	143733	49034.29	2.11%	17.00
2026-03-06	32.98	33.18	0.64	1.97%	32.80	33.33	63995	21204.62	0.94%	2.00
2026-03-05	33.00	32.54	0.06	0.18%	32.33	33.65	72326	23729.61	1.06%	0.00
2026-03-04	32.50	32.48	-0.52	-1.58%	32.42	33.28	77881	25529.43	1.14%	0.00
2026-03-03	34.77	33.00	-1.43	-4.15%	32.75	34.80	128085	42948.99	1.88%	0.00
2026-03-02	35.40	34.43	-1.32	-3.69%	34.21	35.68	119634	41459.55	1.75%	0.00
2026-02-27	34.96	35.75	0.66	1.88%	34.89	36.77	141576	50941.41	2.08%	0.00
2026-02-26	35.17	35.09	0.01	0.03%	34.70	35.30	86461	30224.77	1.27%	0.00
2026-02-25	35.58	35.08	-0.46	-1.29%	35.01	35.87	117720	41595.64	1.73%	0.00
2026-02-24	38.18	35.54	-3.96	-10.03%	35.50	38.74	224106	81413.49	3.28%	0.00
2026-02-13	38.00	39.50	1.64	4.33%	38.00	40.70	205748	81597.72	3.02%	0.00
2026-02-12	37.50	37.86	0.28	0.75%	37.13	38.18	100759	37923.79	1.48%	0.00
2026-02-11	36.90	37.58	1.19	3.27%	36.86	38.45	140580	52995.21	2.06%	0.00
2026-02-10	35.58	36.39	0.80	2.25%	35.38	36.94	98605	35700.08	1.45%	6.00
2026-02-09	35.01	35.59	1.03	2.98%	34.71	35.79	87411	30825.32	1.28%	0.00
2026-02-06	34.31	34.56	0.00	0.00%	34.00	35.30	70824	24566.44	1.04%	0.00
2026-02-05	35.02	34.56	-0.50	-1.43%	34.42	35.02	62963	21813.32	0.92%	0.00
2026-02-04	35.40	35.06	-0.70	-1.96%	34.64	35.52	83285	29203.71	1.22%	0.00
2026-02-03	35.50	35.76	0.31	0.87%	35.06	35.94	86196	30636.42	1.26%	0.00
2026-02-02	36.45	35.45	-1.73	-4.65%	35.32	37.41	112718	40773.81	1.65%	0.00
2026-01-30	38.20	37.18	-1.24	-3.23%	36.81	38.56	111266	41616.59	1.63%	0.00
2026-01-29	38.20	38.42	-0.10	-0.26%	37.90	39.99	113536	44369.14	1.66%	0.00
2026-01-28	39.10	38.52	-0.48	-1.23%	38.11	39.77	83173	32372.12	1.22%	0.00
2026-01-27	38.74	39.00	0.32	0.83%	37.70	39.25	88251	33936.27	1.29%	0.00
2026-01-26	39.60	38.68	-0.92	-2.32%	37.90	40.57	127516	49436.90	1.87%	0.00
2026-01-23	39.40	39.60	0.30	0.76%	38.90	39.85	80441	31739.41	1.18%	0.00
2026-01-22	37.86	39.30	1.72	4.58%	37.86	40.24	128806	50208.32	1.89%	2.54
2026-01-21	37.35	37.58	-0.12	-0.32%	37.29	38.30	75301	28492.76	1.10%	0.00
2026-01-20	38.53	37.70	-0.86	-2.23%	37.28	38.98	95445	36119.35	1.40%	0.00
2026-01-19	39.32	38.56	-1.44	-3.60%	38.56	39.93	124100	48440.99	1.82%	5.00
2026-01-16	40.01	40.00	-0.98	-2.39%	39.11	41.44	194407	77817.78	2.85%	0.00
2026-01-15	44.80	40.98	0.03	0.07%	40.75	44.88	278427	118175.20	4.08%	0.00
2026-01-14	40.00	40.95	0.96	2.40%	40.00	42.47	194842	80110.16	2.86%	2.00
2026-01-13	41.68	39.99	-1.11	-2.70%	39.77	41.68	166975	67875.48	2.45%	0.00
2026-01-12	38.80	41.10	2.55	6.61%	38.74	41.55	188986	75822.45	2.77%	0.00
2026-01-09	37.45	38.55	1.20	3.21%	37.20	38.56	100836	38392.26	1.48%	0.00
2026-01-08	37.07	37.35	0.13	0.35%	37.00	37.82	75775	28411.36	1.11%	0.00
2026-01-07	37.21	37.22	-0.15	-0.40%	36.90	37.41	62997	23405.42	0.92%	0.00
2026-01-06	36.81	37.37	0.68	1.85%	36.72	37.62	90104	33466.13	1.32%	0.00
2026-01-05	36.00	36.69	1.11	3.12%	35.66	36.70	77197	28127.46	1.13%	22.00
2025-12-31	35.30	35.58	0.28	0.79%	35.12	35.89	49138	17468.37	0.72%	0.00
2025-12-30	35.58	35.30	-0.32	-0.90%	35.27	36.05	48167	17118.03	0.71%	0.00
2025-12-29	35.81	35.62	-0.28	-0.78%	35.41	35.91	56745	20210.89	0.83%	0.00
2025-12-26	35.00	35.90	0.80	2.28%	35.00	36.60	92718	33428.33	1.36%	54.97
2025-12-25	34.91	35.10	0.14	0.40%	34.59	35.18	56804	19828.74	0.83%	0.00
2025-12-24	35.21	34.96	-0.34	-0.96%	34.76	35.36	60237	21061.09	0.88%	0.00
2025-12-23	36.60	35.30	0.74	2.14%	34.74	36.95	130870	46381.09	1.92%	0.00
2025-12-22	34.57	34.56	-0.13	-0.37%	34.54	34.92	36800	12784.26	0.54%	0.00
2025-12-19	34.98	34.69	-0.19	-0.54%	34.69	35.15	41848	14585.47	0.61%	0.00
2025-12-18	34.53	34.88	0.09	0.26%	34.35	35.35	34610	12073.62	0.51%	0.00
2025-12-17	34.18	34.79	0.40	1.16%	34.00	34.95	41436	14278.28	0.61%	0.00
2025-12-16	35.02	34.39	-0.62	-1.77%	34.32	35.16	37564	12984.32	0.55%	0.00
2025-12-15	35.33	35.01	-0.71	-1.99%	34.82	35.76	46973	16508.01	0.69%	0.00
2025-12-12	34.56	35.72	1.17	3.39%	34.13	35.72	86146	30091.81	1.26%	0.00
2025-12-11	35.31	34.55	-0.69	-1.96%	34.48	35.38	44415	15450.17	0.65%	0.00
2025-12-10	35.44	35.24	-0.23	-0.65%	34.81	35.45	45645	16001.55	0.67%	0.00
2025-12-09	35.83	35.47	-0.41	-1.14%	35.45	36.06	37088	13233.69	0.54%	0.00
2025-12-08	35.89	35.88	0.15	0.42%	35.80	36.34	43142	15569.76	0.63%	0.00
2025-12-05	35.30	35.73	0.46	1.30%	34.92	35.79	40564	14346.93	0.59%	0.00
2025-12-04	35.42	35.27	-0.21	-0.59%	35.07	35.60	36483	12879.57	0.53%	0.00
2025-12-03	36.45	35.48	-0.90	-2.47%	35.34	36.45	50402	17983.92	0.74%	0.00
2025-12-02	36.42	36.38	-0.23	-0.63%	36.05	36.69	46344	16836.95	0.68%	0.00
2025-12-01	37.32	36.61	-0.91	-2.43%	36.37	38.03	87593	32214.16	1.28%	0.00
2025-11-28	36.03	37.52	1.48	4.11%	35.80	37.61	80320	29648.20	1.18%	5.00
2025-11-27	36.53	36.04	-0.71	-1.93%	35.90	36.88	53522	19483.66	0.78%	0.00
2025-11-26	37.29	36.75	-0.54	-1.45%	36.74	37.66	50066	18574.41	0.73%	0.00
2025-11-25	37.00	37.29	0.52	1.41%	36.78	38.08	73506	27598.43	1.08%	0.00

上证大盘股票行情在线 K线走势图

奇安信(688561)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