麒麟信安(688152)股票信息
| 股票代码 | 688152 |
| 股票名称 | 麒麟信安 |
| 最新价/元 | 53.98 |
| 涨跌额/元 | -1.01 |
| 涨跌幅/% | -1.84 |
| 买入/元 | 53.96 |
| 卖出/元 | 53.98 |
| 昨收/元 | 54.99 |
| 今开/元 | 55.55 |
| 最高/元 | 58.88 |
| 最低/元 | 51.70 |
| 成交量/手 | 25036.57 |
| 成交额/万 | 13811.76 |
| 股净值/元 | -142.05 |
| 市净率 | 3.50 |
| 总市值/万 | 425031.17 |
| 流通值/万 | 163643.03 |
| 换手率/% | 8.26 |
| 入市日期 | 2022-10-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
麒麟信安(688152)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 55.55 | 53.98 | -1.01 | -1.84 | 25036.57 | 13811.76 | 8.26 |
| 2024-10-10 | 54.59 | 54.99 | 1.98 | 3.74 | 38410.78 | 21428.55 | 12.67 |
| 2024-10-09 | 59.00 | 53.01 | -6.75 | -11.30 | 40495.73 | 23015.54 | 13.36 |
| 2024-10-08 | 59.76 | 59.76 | 9.96 | 20.00 | 46734.77 | 27206.09 | 15.42 |
| 2024-09-30 | 44.37 | 49.80 | 8.30 | 20.00 | 44490.58 | 20508.85 | 14.68 |
| 2024-09-27 | 39.56 | 41.50 | 2.37 | 6.06 | 19495.65 | 7945.43 | 6.43 |
| 2024-09-26 | 37.82 | 39.13 | 0.94 | 2.46 | 15988.06 | 6149.23 | 5.27 |
| 2024-09-25 | 38.43 | 38.19 | -0.20 | -0.52 | 20561.34 | 7963.96 | 6.78 |
| 2024-09-24 | 36.66 | 38.39 | 1.52 | 4.12 | 25722.38 | 9547.25 | 8.48 |
| 2024-09-23 | 38.00 | 36.87 | -2.30 | -5.87 | 21469.95 | 8045.15 | 7.08 |
| 2024-09-20 | 38.60 | 39.17 | 1.09 | 2.86 | 31730.03 | 12417.51 | 10.47 |
| 2024-09-19 | 34.05 | 38.08 | 3.32 | 9.55 | 28005.36 | 10093.65 | 9.24 |
| 2024-09-18 | 34.25 | 34.76 | 0.93 | 2.75 | 12896.95 | 4474.90 | 4.25 |
| 2024-09-13 | 34.50 | 33.83 | -0.69 | -2.00 | 15406.75 | 5359.97 | 5.08 |
| 2024-09-12 | 34.30 | 34.52 | 0.54 | 1.59 | 16235.46 | 5690.83 | 5.36 |
| 2024-09-11 | 32.90 | 33.98 | 1.09 | 3.31 | 20240.66 | 6968.65 | 6.68 |
| 2024-09-10 | 32.60 | 32.89 | 0.43 | 1.33 | 6177.01 | 2008.33 | 2.04 |
| 2024-09-09 | 32.67 | 32.46 | -0.39 | -1.19 | 6802.53 | 2205.10 | 2.24 |
| 2024-09-06 | 33.98 | 32.85 | -1.08 | -3.18 | 6847.69 | 2283.97 | 2.26 |
| 2024-09-05 | 33.94 | 33.93 | 0.12 | 0.36 | 8467.26 | 2914.03 | 2.79 |
| 2024-09-04 | 33.65 | 33.81 | -0.04 | -0.12 | 9418.18 | 3194.07 | 3.11 |
| 2024-09-03 | 32.70 | 33.85 | 1.16 | 3.55 | 11480.41 | 3859.33 | 3.79 |
| 2024-09-02 | 33.28 | 32.69 | -0.74 | -2.21 | 10549.54 | 3501.77 | 3.48 |
| 2024-08-30 | 31.34 | 33.43 | 1.97 | 6.26 | 16773.54 | 5568.56 | 5.53 |
| 2024-08-29 | 30.79 | 31.46 | 0.66 | 2.14 | 6606.10 | 2081.57 | 2.18 |
| 2024-08-28 | 30.49 | 30.80 | 0.20 | 0.65 | 6670.15 | 2044.68 | 2.20 |
| 2024-08-27 | 31.65 | 30.60 | -1.08 | -3.41 | 8141.06 | 2521.57 | 2.69 |
| 2024-08-26 | 31.35 | 31.68 | 0.07 | 0.22 | 6504.67 | 2063.59 | 2.15 |
| 2024-08-23 | 31.35 | 31.61 | 0.21 | 0.67 | 6593.58 | 2089.81 | 2.17 |
| 2024-08-22 | 31.69 | 31.40 | -0.08 | -0.25 | 9047.18 | 2895.09 | 2.98 |
| 2024-08-21 | 32.11 | 31.48 | -0.63 | -1.96 | 7437.53 | 2369.10 | 2.45 |
| 2024-08-20 | 33.49 | 32.11 | -1.19 | -3.57 | 10805.75 | 3530.24 | 3.56 |
| 2024-08-19 | 33.00 | 33.30 | 0.72 | 2.21 | 14929.55 | 5074.64 | 4.92 |
| 2024-08-16 | 33.12 | 32.58 | -0.24 | -0.73 | 6234.77 | 2054.29 | 2.06 |
| 2024-08-15 | 32.59 | 32.82 | 0.22 | 0.68 | 6971.88 | 2287.76 | 2.30 |
| 2024-08-14 | 32.84 | 32.60 | -0.49 | -1.48 | 5910.59 | 1940.75 | 1.95 |
| 2024-08-13 | 32.60 | 33.09 | -0.03 | -0.09 | 5774.43 | 1895.92 | 1.90 |
| 2024-08-12 | 33.81 | 33.12 | -0.97 | -2.85 | 8016.96 | 2661.23 | 2.64 |
| 2024-08-09 | 34.60 | 34.09 | -0.20 | -0.58 | 8376.67 | 2883.75 | 2.76 |
| 2024-08-08 | 35.22 | 34.29 | -1.11 | -3.14 | 11618.36 | 3997.52 | 3.83 |
| 2024-08-07 | 35.51 | 35.40 | -0.72 | -1.99 | 11275.91 | 4026.20 | 3.72 |
| 2024-08-06 | 34.98 | 36.12 | 1.89 | 5.52 | 17378.66 | 6128.08 | 5.73 |
| 2024-08-05 | 34.57 | 34.23 | -0.93 | -2.65 | 14296.05 | 5009.07 | 4.72 |
| 2024-08-02 | 35.94 | 35.16 | -0.83 | -2.31 | 14594.42 | 5265.15 | 4.81 |
| 2024-08-01 | 35.94 | 35.99 | 0.33 | 0.93 | 14850.10 | 5352.64 | 4.90 |
| 2024-07-31 | 33.91 | 35.66 | 1.42 | 4.15 | 14971.40 | 5258.65 | 4.94 |
| 2024-07-30 | 34.13 | 34.24 | 0.34 | 1.00 | 9518.10 | 3261.91 | 3.14 |
| 2024-07-29 | 34.83 | 33.90 | -0.60 | -1.74 | 8759.72 | 2984.91 | 2.89 |
| 2024-07-26 | 34.00 | 34.50 | 0.36 | 1.05 | 9932.94 | 3409.23 | 3.28 |
| 2024-07-25 | 34.12 | 34.14 | 0.07 | 0.21 | 12994.41 | 4441.72 | 4.29 |
| 2024-07-24 | 35.04 | 34.07 | -0.97 | -2.77 | 18268.93 | 6302.11 | 6.03 |
| 2024-07-23 | 36.50 | 35.04 | -3.10 | -8.13 | 30555.56 | 11064.50 | 10.08 |
| 2024-07-22 | 39.20 | 38.14 | 2.74 | 7.74 | 45352.09 | 17865.49 | 14.96 |
| 2024-07-19 | 32.51 | 35.40 | 2.55 | 7.76 | 19577.37 | 6616.53 | 6.46 |
| 2024-07-18 | 32.35 | 32.85 | 0.26 | 0.80 | 12578.44 | 4037.53 | 4.15 |
| 2024-07-17 | 32.31 | 32.59 | -0.01 | -0.03 | 5871.14 | 1915.39 | 1.94 |
| 2024-07-16 | 32.40 | 32.60 | 0.70 | 2.19 | 7591.48 | 2453.19 | 2.50 |
| 2024-07-15 | 33.00 | 31.90 | -1.00 | -3.04 | 8855.84 | 2854.64 | 2.92 |
| 2024-07-12 | 33.72 | 32.90 | -0.80 | -2.37 | 10188.56 | 3404.30 | 3.36 |
| 2024-07-11 | 33.00 | 33.70 | 0.98 | 3.00 | 9883.45 | 3316.51 | 3.26 |
| 2024-07-10 | 33.48 | 32.72 | -0.48 | -1.45 | 6475.13 | 2133.49 | 2.14 |
| 2024-07-09 | 32.80 | 33.20 | 0.39 | 1.19 | 10486.43 | 3419.29 | 3.46 |
| 2024-07-08 | 33.95 | 32.81 | -1.09 | -3.22 | 9201.50 | 3049.64 | 3.04 |
| 2024-07-05 | 33.48 | 33.90 | 0.42 | 1.25 | 9676.88 | 3255.00 | 3.19 |
| 2024-07-04 | 35.76 | 33.48 | -2.19 | -6.14 | 13857.03 | 4754.65 | 4.57 |
| 2024-07-03 | 37.20 | 35.67 | -1.61 | -4.32 | 12152.58 | 4367.66 | 4.01 |
| 2024-07-02 | 36.99 | 37.28 | 0.26 | 0.70 | 15312.95 | 5700.62 | 5.05 |
| 2024-07-01 | 38.30 | 37.02 | -1.70 | -4.39 | 16079.59 | 5987.69 | 5.30 |
| 2024-06-28 | 39.56 | 38.72 | -1.38 | -3.44 | 15199.65 | 6029.76 | 5.01 |
| 2024-06-27 | 41.75 | 40.10 | -1.79 | -4.27 | 11822.33 | 4852.73 | 3.90 |
| 2024-06-26 | 40.03 | 41.89 | 1.95 | 4.88 | 14041.03 | 5694.64 | 4.63 |
| 2024-06-25 | 41.76 | 39.94 | -2.34 | -5.54 | 17878.76 | 7268.85 | 5.90 |
| 2024-06-24 | 41.72 | 42.28 | -0.05 | -0.12 | 22975.50 | 10058.28 | 7.58 |
| 2024-06-21 | 42.90 | 42.33 | -1.05 | -2.42 | 11332.06 | 4783.68 | 3.74 |
| 2024-06-20 | 43.31 | 43.38 | 0.91 | 2.14 | 15665.46 | 6810.11 | 5.17 |
| 2024-06-19 | 43.31 | 42.47 | -0.53 | -1.23 | 5645.60 | 2414.93 | 1.86 |
| 2024-06-18 | 42.10 | 43.00 | 0.93 | 2.21 | 7360.33 | 3158.99 | 2.43 |
| 2024-06-17 | 42.70 | 42.07 | -0.63 | -1.48 | 7977.98 | 3372.77 | 2.63 |
| 2024-06-14 | 43.75 | 42.70 | -0.40 | -0.93 | 9648.48 | 4121.06 | 3.18 |
| 2024-06-13 | 41.71 | 43.10 | 0.99 | 2.35 | 10990.53 | 4725.43 | 3.63 |
| 2024-06-12 | 43.16 | 42.11 | -0.54 | -1.27 | 11823.21 | 5009.97 | 3.90 |
| 2024-06-11 | 39.76 | 42.65 | 2.89 | 7.27 | 16847.47 | 6977.95 | 5.56 |
| 2024-06-07 | 40.77 | 39.76 | -0.87 | -2.14 | 9402.18 | 3787.64 | 3.10 |
| 2024-06-06 | 42.78 | 40.63 | -2.53 | -5.86 | 14579.70 | 6031.34 | 4.81 |
| 2024-06-05 | 43.01 | 43.16 | 0.12 | 0.28 | 8575.68 | 3760.07 | 2.83 |
| 2024-06-04 | 44.31 | 43.04 | -1.57 | -3.52 | 12078.02 | 5164.54 | 3.98 |
| 2024-06-03 | 45.80 | 44.61 | -0.76 | -1.68 | 10027.74 | 4522.64 | 3.31 |
| 2024-05-31 | 45.45 | 45.37 | 1.01 | 2.28 | 10798.18 | 4892.29 | 3.56 |
| 2024-05-30 | 43.28 | 44.36 | 0.93 | 2.14 | 9680.25 | 4234.14 | 3.19 |
| 2024-05-29 | 44.35 | 43.43 | -1.14 | -2.56 | 13387.02 | 5926.09 | 4.42 |
| 2024-05-28 | 45.20 | 44.57 | -1.63 | -3.53 | 11983.93 | 5422.57 | 3.95 |
| 2024-05-27 | 44.49 | 46.20 | 1.31 | 2.92 | 18425.69 | 8257.23 | 6.08 |
| 2024-05-24 | 47.26 | 44.89 | -2.76 | -5.79 | 15835.18 | 7233.42 | 5.22 |
| 2024-05-23 | 50.12 | 47.65 | -2.47 | -4.93 | 19877.76 | 9552.28 | 6.56 |
| 2024-05-22 | 50.69 | 50.12 | -0.88 | -1.73 | 21973.55 | 10935.65 | 7.25 |
| 2024-05-21 | 53.00 | 51.00 | -1.91 | -3.61 | 43880.16 | 23423.55 | 14.47 |
| 2024-05-20 | 50.01 | 52.91 | 2.31 | 4.57 | 28011.87 | 14796.99 | 9.24 |
| 2024-05-17 | 48.30 | 50.60 | 2.57 | 5.35 | 24900.15 | 12686.81 | 8.21 |
| 2024-05-16 | 48.60 | 48.03 | -0.52 | -1.07 | 15599.68 | 7456.95 | 5.15 |
| 2024-05-15 | 48.38 | 48.55 | 0.07 | 0.14 | 19574.91 | 9368.49 | 6.46 |
日K线
周K线
月K线
