奇安信(688561)股票信息
| 股票代码 | 688561 |
| 股票名称 | 奇安信 |
| 最新价/元 | 30.25 |
| 涨跌额/元 | -2.56 |
| 涨跌幅/% | -7.80 |
| 买入/元 | 30.25 |
| 卖出/元 | 30.31 |
| 昨收/元 | 32.81 |
| 今开/元 | 32.65 |
| 最高/元 | 33.18 |
| 最低/元 | 29.82 |
| 成交量/手 | 79694.19 |
| 成交额/万 | 24814.86 |
| 股净值/元 | 302.50 |
| 市净率 | 2.22 |
| 总市值/万 | 2072646.44 |
| 流通值/万 | 2072646.44 |
| 换手率/% | 1.16 |
| 入市日期 | 2020-07-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
奇安信(688561)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 | 32.65 | 30.25 | -2.56 | -7.80 | 79694.19 | 24814.86 | 1.16 |
| 2024-10-10 | 35.80 | 32.81 | -2.18 | -6.23 | 109250.79 | 37439.15 | 1.59 |
| 2024-10-09 | 36.98 | 34.99 | -3.21 | -8.40 | 150950.13 | 55298.02 | 2.20 |
| 2024-10-08 | 38.25 | 38.20 | 6.32 | 19.82 | 181727.62 | 67858.92 | 2.65 |
| 2024-09-30 | 28.91 | 31.88 | 5.08 | 18.96 | 136380.30 | 41417.96 | 1.99 |
| 2024-09-27 | 24.95 | 26.80 | 2.30 | 9.39 | 59227.94 | 15277.04 | 0.86 |
| 2024-09-26 | 23.42 | 24.50 | 1.04 | 4.43 | 50101.48 | 12040.69 | 0.73 |
| 2024-09-25 | 23.28 | 23.46 | 0.38 | 1.65 | 46394.29 | 10933.00 | 0.68 |
| 2024-09-24 | 22.06 | 23.08 | 1.20 | 5.48 | 50646.16 | 11383.00 | 0.74 |
| 2024-09-23 | 21.44 | 21.88 | 0.44 | 2.05 | 29750.00 | 6513.32 | 0.43 |
| 2024-09-20 | 21.58 | 21.44 | -0.03 | -0.14 | 24417.29 | 5263.67 | 0.48 |
| 2024-09-19 | 20.51 | 21.47 | 0.97 | 4.73 | 35958.96 | 7625.29 | 0.71 |
| 2024-09-18 | 20.76 | 20.50 | -0.39 | -1.87 | 21870.35 | 4465.48 | 0.43 |
| 2024-09-13 | 21.18 | 20.89 | -0.19 | -0.90 | 26939.04 | 5635.33 | 0.53 |
| 2024-09-12 | 21.09 | 21.08 | 0.06 | 0.29 | 19825.76 | 4214.85 | 0.39 |
| 2024-09-11 | 20.98 | 21.02 | 0.06 | 0.29 | 19763.48 | 4162.56 | 0.39 |
| 2024-09-10 | 20.66 | 20.96 | 0.44 | 2.14 | 27523.63 | 5678.94 | 0.54 |
| 2024-09-09 | 20.80 | 20.52 | -0.32 | -1.54 | 20114.64 | 4140.85 | 0.39 |
| 2024-09-06 | 21.54 | 20.84 | -0.57 | -2.66 | 20732.23 | 4363.62 | 0.41 |
| 2024-09-05 | 21.00 | 21.41 | 0.41 | 1.95 | 22699.85 | 4858.02 | 0.45 |
| 2024-09-04 | 21.03 | 21.00 | -0.15 | -0.71 | 19700.87 | 4169.43 | 0.39 |
| 2024-09-03 | 21.12 | 21.15 | 0.04 | 0.19 | 24601.47 | 5193.27 | 0.48 |
| 2024-09-02 | 22.62 | 21.11 | -1.49 | -6.59 | 42850.84 | 9304.59 | 0.84 |
| 2024-08-30 | 22.05 | 22.60 | 0.53 | 2.40 | 33700.15 | 7627.92 | 0.66 |
| 2024-08-29 | 21.65 | 22.07 | 0.42 | 1.94 | 22947.81 | 5041.53 | 0.45 |
| 2024-08-28 | 21.52 | 21.65 | 0.24 | 1.12 | 21554.33 | 4622.22 | 0.42 |
| 2024-08-27 | 21.91 | 21.41 | -0.59 | -2.68 | 20339.22 | 4384.24 | 0.40 |
| 2024-08-26 | 21.80 | 22.00 | 0.33 | 1.52 | 18148.24 | 4004.62 | 0.36 |
| 2024-08-23 | 21.50 | 21.67 | 0.26 | 1.21 | 21814.59 | 4718.07 | 0.43 |
| 2024-08-22 | 21.88 | 21.41 | -0.31 | -1.43 | 24378.50 | 5280.37 | 0.48 |
| 2024-08-21 | 21.93 | 21.72 | -0.21 | -0.96 | 17048.29 | 3750.84 | 0.33 |
| 2024-08-20 | 22.87 | 21.93 | -0.94 | -4.11 | 21479.54 | 4791.72 | 0.42 |
| 2024-08-19 | 23.09 | 22.87 | -0.16 | -0.70 | 23529.21 | 5415.29 | 0.46 |
| 2024-08-16 | 23.00 | 23.03 | 0.00 | 0.00 | 26932.43 | 6215.58 | 0.53 |
| 2024-08-15 | 22.25 | 23.03 | 0.67 | 3.00 | 42308.81 | 9697.99 | 0.83 |
| 2024-08-14 | 22.51 | 22.36 | -0.14 | -0.62 | 17907.58 | 4016.74 | 0.35 |
| 2024-08-13 | 22.47 | 22.50 | 0.03 | 0.13 | 14604.96 | 3271.35 | 0.29 |
| 2024-08-12 | 22.70 | 22.47 | -0.25 | -1.10 | 20913.07 | 4690.39 | 0.41 |
| 2024-08-09 | 23.15 | 22.72 | -0.38 | -1.65 | 25136.76 | 5791.84 | 0.49 |
| 2024-08-08 | 22.96 | 23.10 | 0.00 | 0.00 | 26294.96 | 6026.82 | 0.52 |
| 2024-08-07 | 23.32 | 23.10 | -0.31 | -1.32 | 25738.52 | 5969.07 | 0.50 |
| 2024-08-06 | 23.26 | 23.41 | 0.46 | 2.00 | 27359.85 | 6367.77 | 0.54 |
| 2024-08-05 | 23.52 | 22.95 | -0.76 | -3.21 | 39622.39 | 9309.49 | 0.78 |
| 2024-08-02 | 24.03 | 23.71 | -0.53 | -2.19 | 40081.62 | 9659.62 | 0.79 |
| 2024-08-01 | 24.54 | 24.24 | 0.08 | 0.33 | 49128.26 | 11984.27 | 0.96 |
| 2024-07-31 | 22.60 | 24.16 | 1.43 | 6.29 | 50050.49 | 11851.43 | 0.98 |
| 2024-07-30 | 22.45 | 22.73 | 0.12 | 0.53 | 28057.17 | 6348.25 | 0.55 |
| 2024-07-29 | 22.36 | 22.61 | 0.10 | 0.44 | 36830.06 | 8267.38 | 0.72 |
| 2024-07-26 | 23.26 | 22.51 | -1.04 | -4.42 | 54799.04 | 12551.96 | 1.07 |
| 2024-07-25 | 23.01 | 23.55 | 0.53 | 2.30 | 41479.17 | 9771.19 | 0.81 |
| 2024-07-24 | 23.00 | 23.02 | 0.05 | 0.22 | 49500.89 | 11386.27 | 0.97 |
| 2024-07-23 | 23.42 | 22.97 | -0.57 | -2.42 | 54103.12 | 12677.71 | 1.06 |
| 2024-07-22 | 23.66 | 23.54 | 1.05 | 4.67 | 77802.61 | 18282.61 | 1.53 |
| 2024-07-19 | 21.74 | 22.49 | 0.66 | 3.02 | 46645.21 | 10390.89 | 0.91 |
| 2024-07-18 | 22.24 | 21.83 | -0.36 | -1.62 | 33168.23 | 7255.68 | 0.65 |
| 2024-07-17 | 22.20 | 22.19 | -0.07 | -0.31 | 27841.00 | 6214.20 | 0.55 |
| 2024-07-16 | 21.81 | 22.26 | 0.33 | 1.51 | 30303.62 | 6697.13 | 0.59 |
| 2024-07-15 | 22.53 | 21.93 | -0.59 | -2.62 | 24540.51 | 5416.81 | 0.48 |
| 2024-07-12 | 22.80 | 22.52 | -0.28 | -1.23 | 21492.25 | 4866.36 | 0.42 |
| 2024-07-11 | 22.61 | 22.80 | 0.57 | 2.56 | 34667.76 | 7891.30 | 0.68 |
| 2024-07-10 | 21.88 | 22.23 | 0.25 | 1.14 | 31550.23 | 7048.40 | 0.62 |
| 2024-07-09 | 21.81 | 21.98 | 0.12 | 0.55 | 42110.32 | 9198.41 | 0.83 |
| 2024-07-08 | 22.79 | 21.86 | -1.05 | -4.58 | 33940.56 | 7537.53 | 0.67 |
| 2024-07-05 | 22.56 | 22.91 | 0.37 | 1.64 | 30252.12 | 6897.41 | 0.59 |
| 2024-07-04 | 23.19 | 22.54 | -0.62 | -2.68 | 31477.63 | 7179.63 | 0.62 |
| 2024-07-03 | 23.60 | 23.16 | -0.42 | -1.78 | 29806.21 | 6945.22 | 0.58 |
| 2024-07-02 | 22.94 | 23.58 | 0.61 | 2.66 | 50519.20 | 11896.54 | 0.99 |
| 2024-07-01 | 23.49 | 22.97 | -0.65 | -2.75 | 39301.59 | 9031.22 | 0.77 |
| 2024-06-28 | 24.61 | 23.62 | -1.18 | -4.76 | 60733.28 | 14675.86 | 1.19 |
| 2024-06-27 | 24.95 | 24.80 | -0.35 | -1.39 | 36931.10 | 9167.69 | 0.72 |
| 2024-06-26 | 23.43 | 25.15 | 1.72 | 7.34 | 49996.91 | 12156.80 | 0.98 |
| 2024-06-25 | 24.68 | 23.43 | -0.95 | -3.90 | 40522.41 | 9617.67 | 0.79 |
| 2024-06-24 | 25.37 | 24.38 | -1.01 | -3.98 | 36006.43 | 8900.03 | 0.71 |
| 2024-06-21 | 25.06 | 25.39 | 0.05 | 0.20 | 32569.72 | 8211.65 | 0.64 |
| 2024-06-20 | 25.32 | 25.34 | 0.14 | 0.56 | 45825.46 | 11728.54 | 0.90 |
| 2024-06-19 | 25.25 | 25.20 | -0.30 | -1.18 | 26204.57 | 6646.65 | 0.51 |
| 2024-06-18 | 25.28 | 25.50 | 0.27 | 1.07 | 36105.23 | 9233.10 | 0.71 |
| 2024-06-17 | 25.82 | 25.23 | -0.93 | -3.56 | 63599.26 | 16125.87 | 1.25 |
| 2024-06-14 | 25.87 | 26.16 | 0.29 | 1.12 | 109100.74 | 28187.27 | 2.14 |
| 2024-06-13 | 25.29 | 25.87 | 0.71 | 2.82 | 69334.03 | 17858.84 | 1.36 |
| 2024-06-12 | 25.14 | 25.16 | 0.08 | 0.32 | 36981.49 | 9319.82 | 0.73 |
| 2024-06-11 | 24.30 | 25.08 | 0.78 | 3.21 | 43504.96 | 10735.29 | 0.85 |
| 2024-06-07 | 24.45 | 24.30 | -0.02 | -0.08 | 37153.55 | 9049.16 | 0.73 |
| 2024-06-06 | 25.49 | 24.32 | -1.05 | -4.14 | 40071.41 | 9877.69 | 0.79 |
| 2024-06-05 | 25.30 | 25.37 | 0.05 | 0.20 | 32157.12 | 8202.46 | 0.63 |
| 2024-06-04 | 25.00 | 25.32 | 0.19 | 0.76 | 31947.02 | 8005.38 | 0.63 |
| 2024-06-03 | 26.10 | 25.13 | -0.93 | -3.57 | 56971.58 | 14394.73 | 1.12 |
| 2024-05-31 | 26.38 | 26.06 | -0.35 | -1.33 | 64141.46 | 16915.61 | 1.26 |
| 2024-05-30 | 26.18 | 26.41 | 0.22 | 0.84 | 19687.39 | 5177.75 | 0.39 |
| 2024-05-29 | 26.21 | 26.19 | -0.01 | -0.04 | 14621.31 | 3860.41 | 0.29 |
| 2024-05-28 | 26.62 | 26.20 | -0.41 | -1.54 | 22937.67 | 6031.59 | 0.45 |
| 2024-05-27 | 26.50 | 26.61 | 0.20 | 0.76 | 28791.85 | 7591.27 | 0.56 |
| 2024-05-24 | 27.22 | 26.41 | -0.86 | -3.15 | 32769.77 | 8802.24 | 0.64 |
| 2024-05-23 | 28.33 | 27.27 | -1.06 | -3.74 | 27365.21 | 7565.77 | 0.54 |
| 2024-05-22 | 27.95 | 28.33 | 0.38 | 1.36 | 21213.64 | 5970.29 | 0.42 |
| 2024-05-21 | 28.75 | 27.95 | -0.78 | -2.72 | 25091.09 | 7060.94 | 0.49 |
| 2024-05-20 | 28.50 | 28.73 | 0.19 | 0.67 | 45280.77 | 12998.71 | 0.89 |
| 2024-05-17 | 28.20 | 28.54 | 0.34 | 1.21 | 27656.50 | 7857.99 | 0.54 |
| 2024-05-16 | 28.37 | 28.20 | -0.01 | -0.04 | 21942.88 | 6216.38 | 0.43 |
| 2024-05-15 | 28.89 | 28.21 | -0.81 | -2.79 | 22945.10 | 6540.90 | 0.45 |
日K线
周K线
月K线
