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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.89 | 11.04 | 10.74 | 11.01 | +0.92% | 3.48 | 4.65% |
| 2025-05-23 | 11.16 | 11.42 | 10.90 | 10.91 | -3.19% | 4.91 | 6.41% |
| 2025-05-22 | 11.36 | 11.57 | 11.15 | 11.27 | -1.74% | 5.11 | 6.59% |
| 2025-05-21 | 11.79 | 11.86 | 11.40 | 11.47 | -3.37% | 6.54 | 8.27% |
| 2025-05-20 | 11.90 | 11.98 | 11.50 | 11.87 | +0.25% | 9.27 | 11.45% |
| 2025-05-19 | 12.54 | 12.54 | 11.55 | 11.84 | -7.43% | 15.64 | 19.25% |
| 2025-05-16 | 10.98 | 13.42 | 10.86 | 12.79 | +14.40% | 22.73 | 26.26% |
| 2025-05-15 | 11.09 | 11.65 | 10.98 | 11.18 | -0.27% | 7.97 | 10.23% |
| 2025-05-14 | 11.38 | 11.55 | 11.12 | 11.21 | +0.81% | 6.47 | 8.34% |
| 2025-05-13 | 11.99 | 12.08 | 11.06 | 11.12 | -7.10% | 10.56 | 13.53% |
| 2025-05-12 | 11.52 | 12.30 | 11.52 | 11.97 | +12.08% | 14.06 | 17.26% |
| 2025-05-09 | 11.28 | 11.32 | 10.62 | 10.68 | -7.05% | 6.52 | 8.76% |
| 2025-05-08 | 10.96 | 11.50 | 10.96 | 11.49 | +5.51% | 9.41 | 12.18% |
| 2025-05-07 | 11.30 | 11.68 | 10.69 | 10.89 | -0.55% | 9.10 | 11.94% |
| 2025-05-06 | 10.60 | 11.03 | 10.34 | 10.95 | +5.19% | 6.25 | 8.48% |