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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.95 | 17.37 | 16.24 | 16.41 | -6.17% | 6.41 | 5.57% |
| 2026-03-20 | 17.97 | 18.55 | 17.45 | 17.49 | -1.74% | 6.84 | 5.54% |
| 2026-03-19 | 18.13 | 18.39 | 17.58 | 17.80 | -4.66% | 8.10 | 6.60% |
| 2026-03-18 | 18.42 | 18.78 | 18.22 | 18.67 | +1.41% | 5.43 | 4.27% |
| 2026-03-17 | 19.00 | 19.10 | 18.35 | 18.41 | -2.70% | 5.92 | 4.62% |
| 2026-03-16 | 19.36 | 19.46 | 18.40 | 18.92 | -2.97% | 8.24 | 6.41% |
| 2026-03-13 | 19.71 | 20.40 | 19.21 | 19.50 | -0.71% | 10.37 | 7.60% |
| 2026-03-12 | 20.17 | 20.50 | 19.50 | 19.64 | -1.46% | 9.29 | 6.80% |
| 2026-03-11 | 19.86 | 20.66 | 19.61 | 19.93 | +0.05% | 14.96 | 10.82% |
| 2026-03-10 | 18.80 | 20.82 | 18.80 | 19.92 | +10.30% | 21.65 | 15.74% |
| 2026-03-09 | 17.57 | 18.10 | 16.71 | 18.06 | +0.33% | 9.07 | 7.64% |
| 2026-03-06 | 18.12 | 18.33 | 17.81 | 18.00 | -1.21% | 3.93 | 3.17% |
| 2026-03-05 | 18.38 | 18.77 | 18.02 | 18.22 | +1.28% | 5.37 | 4.25% |
| 2026-03-04 | 17.58 | 18.60 | 17.31 | 17.99 | +0.90% | 7.47 | 6.03% |
| 2026-03-03 | 18.93 | 19.04 | 17.74 | 17.83 | -5.81% | 9.71 | 7.75% |
| 2026-03-02 | 19.36 | 19.36 | 18.87 | 18.93 | -2.57% | 9.45 | 7.23% |
| 2026-02-27 | 18.96 | 19.77 | 18.59 | 19.43 | +2.26% | 12.20 | 9.23% |
| 2026-02-26 | 18.56 | 19.18 | 18.10 | 19.00 | +1.88% | 11.53 | 8.98% |
| 2026-02-25 | 18.50 | 19.28 | 18.30 | 18.65 | +0.16% | 18.27 | 14.14% |
| 2026-02-24 | 16.52 | 18.95 | 16.25 | 18.62 | +17.92% | 24.85 | 19.97% |