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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.46 | 11.51 | 11.08 | 11.24 | -1.92% | 3.64 | 4.70% |
| 2025-07-21 | 11.37 | 11.52 | 11.25 | 11.46 | +0.53% | 2.59 | 3.31% |
| 2025-07-18 | 11.41 | 11.58 | 11.35 | 11.40 | -0.61% | 3.55 | 4.51% |
| 2025-07-17 | 11.22 | 11.63 | 11.11 | 11.47 | +1.77% | 3.96 | 5.05% |
| 2025-07-16 | 11.31 | 11.52 | 11.15 | 11.27 | -1.57% | 3.85 | 4.95% |
| 2025-07-15 | 11.15 | 11.78 | 10.88 | 11.45 | +2.97% | 6.19 | 7.96% |
| 2025-07-14 | 11.05 | 11.25 | 11.01 | 11.12 | -0.63% | 2.71 | 3.55% |
| 2025-07-11 | 11.49 | 11.61 | 11.19 | 11.19 | -1.58% | 5.23 | 6.70% |
| 2025-07-10 | 11.35 | 11.50 | 11.30 | 11.37 | -0.26% | 3.13 | 4.00% |
| 2025-07-09 | 11.80 | 11.90 | 11.33 | 11.40 | -4.28% | 5.40 | 6.82% |
| 2025-07-08 | 11.33 | 12.09 | 11.27 | 11.91 | +5.03% | 6.29 | 7.79% |
| 2025-07-07 | 11.56 | 11.65 | 11.27 | 11.34 | -2.91% | 4.22 | 5.41% |
| 2025-07-04 | 12.33 | 12.40 | 11.67 | 11.68 | -7.67% | 9.67 | 11.76% |
| 2025-07-03 | 11.79 | 12.77 | 11.65 | 12.65 | +9.33% | 11.61 | 13.88% |
| 2025-07-02 | 12.09 | 12.28 | 11.49 | 11.57 | -0.77% | 6.29 | 7.77% |
| 2025-07-01 | 11.47 | 11.74 | 11.36 | 11.66 | +0.78% | 3.91 | 4.94% |
| 2025-06-30 | 11.19 | 11.76 | 11.18 | 11.57 | +3.30% | 5.26 | 6.63% |
| 2025-06-27 | 11.20 | 11.42 | 11.17 | 11.20 | -0.18% | 3.13 | 4.04% |
| 2025-06-26 | 11.32 | 11.38 | 11.18 | 11.22 | -2.43% | 4.08 | 5.26% |
| 2025-06-25 | 11.41 | 11.75 | 11.25 | 11.50 | +0.79% | 5.22 | 6.62% |