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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.00 | 16.98 | 13.89 | 16.98 | +20.00% | 28.39 | 26.40% |
| 2025-08-18 | 13.80 | 14.60 | 13.59 | 14.15 | +3.06% | 13.80 | 14.18% |
| 2025-08-15 | 13.21 | 14.04 | 13.04 | 13.73 | +3.16% | 13.89 | 14.90% |
| 2025-08-14 | 13.51 | 14.12 | 13.08 | 13.31 | +3.02% | 17.68 | 19.10% |
| 2025-08-13 | 12.43 | 12.96 | 12.33 | 12.92 | +4.45% | 10.22 | 11.74% |
| 2025-08-12 | 12.34 | 12.59 | 12.18 | 12.37 | +0.65% | 7.08 | 8.33% |
| 2025-08-11 | 12.01 | 12.47 | 12.00 | 12.29 | +3.10% | 6.68 | 7.94% |
| 2025-08-08 | 12.05 | 12.08 | 11.78 | 11.92 | -0.83% | 4.53 | 5.54% |
| 2025-08-07 | 11.91 | 12.45 | 11.88 | 12.02 | +0.75% | 7.49 | 9.00% |
| 2025-08-06 | 11.52 | 12.18 | 11.46 | 11.93 | +2.93% | 6.82 | 8.35% |
| 2025-08-05 | 11.46 | 11.65 | 11.42 | 11.59 | +0.78% | 3.10 | 3.92% |
| 2025-08-04 | 11.22 | 11.55 | 11.19 | 11.50 | +1.32% | 3.16 | 4.03% |
| 2025-08-01 | 11.33 | 11.59 | 11.20 | 11.35 | 0.00% | 3.03 | 3.88% |
| 2025-07-31 | 11.25 | 11.58 | 11.25 | 11.35 | -0.09% | 4.03 | 5.13% |
| 2025-07-30 | 11.66 | 11.73 | 11.24 | 11.36 | -3.07% | 4.04 | 5.17% |
| 2025-07-29 | 11.85 | 11.85 | 11.56 | 11.72 | -1.84% | 4.14 | 5.17% |
| 2025-07-28 | 11.42 | 12.04 | 11.42 | 11.94 | +3.38% | 7.59 | 9.35% |
| 2025-07-25 | 11.26 | 11.61 | 11.13 | 11.55 | +2.12% | 6.07 | 7.73% |
| 2025-07-24 | 11.08 | 11.36 | 11.08 | 11.31 | +2.08% | 3.00 | 3.87% |
| 2025-07-23 | 11.31 | 11.33 | 11.02 | 11.08 | -1.42% | 2.41 | 3.15% |