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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.75 | 16.76 | 16.21 | 16.27 | -2.40% | 4.54 | 4.04% |
| 2026-04-20 | 16.82 | 17.04 | 16.61 | 16.67 | -0.36% | 5.22 | 4.52% |
| 2026-04-17 | 16.76 | 17.05 | 16.57 | 16.73 | -0.59% | 5.04 | 4.37% |
| 2026-04-16 | 17.18 | 17.29 | 16.78 | 16.83 | -2.09% | 7.33 | 6.31% |
| 2026-04-15 | 16.84 | 17.66 | 16.77 | 17.19 | +2.75% | 10.94 | 9.24% |
| 2026-04-14 | 17.11 | 17.21 | 16.45 | 16.73 | -0.77% | 6.97 | 6.08% |
| 2026-04-13 | 16.96 | 17.39 | 16.75 | 16.86 | -1.52% | 6.71 | 5.76% |
| 2026-04-10 | 17.50 | 17.99 | 17.10 | 17.12 | -1.50% | 8.18 | 6.81% |
| 2026-04-09 | 17.35 | 17.83 | 17.10 | 17.38 | -1.47% | 8.12 | 6.77% |
| 2026-04-08 | 16.96 | 17.74 | 16.80 | 17.64 | +6.91% | 12.14 | 10.21% |
| 2026-04-07 | 17.92 | 18.38 | 16.43 | 16.50 | +0.73% | 12.50 | 10.59% |
| 2026-04-03 | 16.88 | 16.98 | 16.25 | 16.38 | -2.21% | 3.92 | 3.46% |
| 2026-04-02 | 17.48 | 17.70 | 16.58 | 16.75 | -5.53% | 6.06 | 5.19% |
| 2026-04-01 | 17.80 | 17.95 | 17.44 | 17.73 | +2.07% | 6.44 | 5.31% |
| 2026-03-31 | 16.61 | 17.62 | 16.41 | 17.37 | +3.45% | 9.86 | 8.37% |
| 2026-03-30 | 16.17 | 17.07 | 16.08 | 16.79 | +2.13% | 4.72 | 4.16% |
| 2026-03-27 | 15.98 | 16.86 | 15.96 | 16.44 | +1.17% | 4.33 | 3.85% |
| 2026-03-26 | 16.94 | 16.98 | 16.17 | 16.25 | -4.02% | 4.62 | 4.08% |
| 2026-03-25 | 17.21 | 17.70 | 16.85 | 16.93 | -0.99% | 7.25 | 6.15% |
| 2026-03-24 | 16.78 | 17.28 | 15.90 | 17.10 | +4.20% | 6.87 | 6.05% |