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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.22 | 11.48 | 11.10 | 11.41 | +1.33% | 4.93 | 6.33% |
| 2025-06-23 | 10.87 | 11.41 | 10.72 | 11.26 | +3.68% | 5.67 | 7.40% |
| 2025-06-20 | 10.94 | 11.53 | 10.82 | 10.86 | -1.54% | 5.60 | 7.29% |
| 2025-06-19 | 10.78 | 11.59 | 10.68 | 11.03 | +2.04% | 8.52 | 11.05% |
| 2025-06-18 | 10.46 | 10.82 | 10.18 | 10.81 | +2.95% | 4.86 | 6.76% |
| 2025-06-17 | 10.15 | 10.66 | 10.11 | 10.50 | +3.35% | 4.55 | 6.31% |
| 2025-06-16 | 10.00 | 10.25 | 10.00 | 10.16 | +0.69% | 1.58 | 2.27% |
| 2025-06-13 | 10.33 | 10.33 | 9.98 | 10.09 | -3.54% | 3.52 | 5.05% |
| 2025-06-12 | 10.61 | 10.70 | 10.40 | 10.46 | -2.06% | 2.98 | 4.13% |
| 2025-06-11 | 10.34 | 10.76 | 10.34 | 10.68 | +2.69% | 3.62 | 4.96% |
| 2025-06-10 | 10.64 | 10.68 | 10.26 | 10.40 | -4.24% | 4.96 | 6.95% |
| 2025-06-09 | 10.73 | 11.07 | 10.68 | 10.86 | +2.07% | 4.40 | 5.87% |
| 2025-06-06 | 11.00 | 11.06 | 10.60 | 10.64 | -1.94% | 3.76 | 5.08% |
| 2025-06-05 | 10.48 | 11.05 | 10.41 | 10.85 | +2.65% | 5.12 | 6.85% |
| 2025-06-04 | 10.24 | 10.65 | 10.15 | 10.57 | +2.92% | 3.09 | 4.28% |
| 2025-06-03 | 10.14 | 10.35 | 10.09 | 10.27 | +0.39% | 1.94 | 2.76% |
| 2025-05-30 | 10.63 | 10.70 | 10.18 | 10.23 | -5.45% | 4.24 | 5.96% |
| 2025-05-29 | 10.75 | 10.92 | 10.61 | 10.82 | +3.34% | 4.28 | 5.78% |
| 2025-05-28 | 10.60 | 10.80 | 10.42 | 10.47 | -1.51% | 2.93 | 4.05% |
| 2025-05-27 | 11.00 | 11.00 | 10.50 | 10.63 | -3.45% | 4.14 | 5.66% |