宜安科技 sz.300328
20.57
+4.42%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.84 | 20.66 | 19.68 | 20.57 | +4.42% | 12.50 | 9.02% |
| 2026-05-21 | 19.93 | 20.93 | 19.60 | 19.70 | -1.20% | 14.37 | 10.33% |
| 2026-05-20 | 19.42 | 20.57 | 19.22 | 19.94 | +3.32% | 14.81 | 10.71% |
| 2026-05-19 | 18.63 | 19.44 | 18.50 | 19.30 | +2.99% | 10.59 | 8.10% |
| 2026-05-18 | 18.39 | 18.98 | 17.97 | 18.74 | +2.68% | 9.77 | 7.68% |
| 2026-05-15 | 17.71 | 19.19 | 17.65 | 18.25 | +4.23% | 13.63 | 10.75% |
| 2026-05-14 | 18.32 | 18.42 | 17.51 | 17.51 | -4.73% | 6.82 | 5.55% |
| 2026-05-13 | 17.81 | 18.49 | 17.76 | 18.38 | +3.55% | 7.91 | 6.29% |
| 2026-05-12 | 18.18 | 18.22 | 17.61 | 17.75 | -2.10% | 5.82 | 4.76% |
| 2026-05-11 | 18.25 | 18.30 | 17.83 | 18.13 | -0.87% | 6.01 | 4.84% |
| 2026-05-08 | 18.28 | 18.46 | 18.05 | 18.29 | -1.08% | 5.37 | 4.28% |
| 2026-05-07 | 18.02 | 18.94 | 18.02 | 18.49 | +3.35% | 9.18 | 7.20% |
| 2026-05-06 | 18.02 | 18.19 | 17.70 | 17.89 | -0.94% | 9.21 | 7.49% |
| 2026-04-30 | 17.84 | 18.30 | 17.70 | 18.06 | +1.63% | 7.74 | 6.24% |
| 2026-04-29 | 16.90 | 18.25 | 16.88 | 17.77 | +4.04% | 11.12 | 9.11% |
| 2026-04-28 | 16.69 | 17.39 | 16.58 | 17.08 | +1.73% | 6.93 | 5.94% |
| 2026-04-27 | 16.57 | 17.36 | 16.36 | 16.79 | +2.69% | 8.19 | 7.06% |
| 2026-04-24 | 16.67 | 16.87 | 16.15 | 16.35 | -2.27% | 4.92 | 4.38% |
| 2026-04-23 | 16.60 | 17.06 | 16.42 | 16.73 | +2.01% | 8.24 | 7.16% |
| 2026-04-22 | 16.15 | 16.62 | 16.11 | 16.40 | +0.80% | 4.53 | 4.01% |