麒麟信安
sh688152 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
44.38
涨跌幅
-4.46%
成交量
7,156,500 股
成交额
323,933,152 元
换手率
7.02%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 45.02 | 44.38 | 46.60 | 44.12 | -4.46% | 7,156,500 | 323,933,152 | 7.02 |
| 2026-10-13 | 43.87 | 46.45 | 47.48 | 43.20 | +3.89% | 10,605,300 | 481,786,016 | 10.41 |
| 2026-10-12 | 44.98 | 44.71 | 47.88 | 43.60 | -2.49% | 11,925,300 | 538,680,832 | 11.70 |
| 2026-10-09 | 38.00 | 45.85 | 45.85 | 37.45 | +19.99% | 11,454,700 | 482,931,968 | 11.24 |
| 2026-10-08 | 39.93 | 38.21 | 40.03 | 37.80 | -6.09% | 5,267,500 | 203,970,528 | 5.17 |
| 2026-09-30 | 40.02 | 40.69 | 41.37 | 38.81 | -1.81% | 8,620,700 | 344,543,552 | 8.46 |
| 2026-09-29 | 39.11 | 41.44 | 42.50 | 38.49 | +5.04% | 11,158,100 | 449,290,784 | 10.95 |
| 2026-09-28 | 36.74 | 39.45 | 41.19 | 35.21 | +11.98% | 9,392,600 | 358,029,440 | 9.22 |
| 2026-09-24 | 36.55 | 35.23 | 36.80 | 35.12 | -3.61% | 2,304,300 | 82,101,456 | 2.26 |
| 2026-09-23 | 37.02 | 36.55 | 37.15 | 36.37 | -2.06% | 2,334,600 | 85,474,752 | 2.29 |
| 2026-09-22 | 36.88 | 37.32 | 37.97 | 36.60 | +0.59% | 4,087,400 | 152,354,576 | 4.01 |
| 2026-09-21 | 35.98 | 37.10 | 37.20 | 35.65 | +2.71% | 3,943,500 | 144,595,728 | 3.87 |
| 2026-09-18 | 35.11 | 36.12 | 37.28 | 35.03 | +3.41% | 4,452,100 | 161,457,296 | 4.37 |
| 2026-09-17 | 34.20 | 34.93 | 35.93 | 34.04 | +0.95% | 3,634,400 | 127,701,880 | 3.57 |
| 2026-09-16 | 33.88 | 34.60 | 34.95 | 33.36 | -1.51% | 5,088,700 | 173,560,816 | 4.99 |
| 2026-09-15 | 38.00 | 35.13 | 38.49 | 35.13 | -6.17% | 6,388,400 | 234,753,456 | 6.27 |
| 2026-09-14 | 38.16 | 37.44 | 40.00 | 36.66 | +5.64% | 6,720,700 | 256,082,320 | 6.60 |
| 2026-09-11 | 36.00 | 35.44 | 38.18 | 34.65 | +1.26% | 5,869,000 | 212,798,288 | 5.76 |
| 2026-09-10 | 35.29 | 35.00 | 36.23 | 34.30 | +0.03% | 3,905,300 | 138,675,584 | 3.83 |
| 2026-09-09 | 36.65 | 34.99 | 36.88 | 34.74 | -5.56% | 5,665,700 | 200,560,240 | 5.56 |
| 2026-09-08 | 36.83 | 37.05 | 38.80 | 36.41 | +1.53% | 5,686,200 | 213,694,704 | 5.58 |
| 2026-09-07 | 37.09 | 36.49 | 37.09 | 35.81 | +0.36% | 4,032,600 | 146,433,648 | 3.96 |
| 2026-09-04 | 37.15 | 36.36 | 38.44 | 36.00 | +0.58% | 5,641,600 | 210,254,752 | 5.54 |
| 2026-09-03 | 37.49 | 36.15 | 37.53 | 35.90 | -2.09% | 4,621,700 | 167,872,656 | 4.54 |
| 2026-09-02 | 38.00 | 36.92 | 38.96 | 36.70 | -5.60% | 6,347,900 | 237,382,048 | 6.23 |
| 2026-09-01 | 37.43 | 39.11 | 40.26 | 36.30 | +4.15% | 10,081,300 | 384,936,096 | 9.89 |
| 2026-08-31 | 36.00 | 37.55 | 40.88 | 35.11 | -1.29% | 11,215,300 | 413,133,920 | 11.01 |
| 2026-08-28 | 33.87 | 38.04 | 38.04 | 33.52 | +20.00% | 7,332,900 | 266,716,624 | 7.20 |
| 2026-08-27 | 31.00 | 31.70 | 32.18 | 31.00 | +2.32% | 4,063,000 | 128,531,000 | 3.99 |
| 2026-08-26 | 31.19 | 30.98 | 31.85 | 30.66 | -1.65% | 3,630,800 | 112,996,224 | 3.56 |
需要全历史数据与程序化访问？
查看 麒麟信安 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh688152 获取全部历史日线。