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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.61 | 15.99 | 15.61 | 15.79 | +0.25% | 2.36 | 2.17% |
| 2026-02-12 | 15.62 | 15.99 | 15.61 | 15.75 | +0.83% | 2.46 | 2.27% |
| 2026-02-11 | 15.82 | 16.05 | 15.62 | 15.62 | -1.58% | 2.38 | 2.19% |
| 2026-02-10 | 15.98 | 16.32 | 15.86 | 15.87 | -0.69% | 2.29 | 2.08% |
| 2026-02-09 | 16.10 | 16.14 | 15.84 | 15.98 | +0.88% | 2.15 | 1.96% |
| 2026-02-06 | 15.68 | 16.06 | 15.60 | 15.84 | -0.31% | 2.19 | 2.02% |
| 2026-02-05 | 16.27 | 16.35 | 15.72 | 15.89 | -3.64% | 4.17 | 3.80% |
| 2026-02-04 | 16.74 | 17.35 | 16.30 | 16.49 | -1.61% | 4.56 | 3.97% |
| 2026-02-03 | 16.06 | 16.88 | 15.86 | 16.76 | +5.94% | 5.38 | 4.78% |
| 2026-02-02 | 16.11 | 16.53 | 15.82 | 15.82 | -3.48% | 4.96 | 4.48% |
| 2026-01-30 | 16.80 | 16.97 | 15.81 | 16.39 | -2.56% | 7.25 | 6.51% |
| 2026-01-29 | 17.74 | 18.13 | 16.81 | 16.82 | -6.03% | 9.46 | 7.95% |
| 2026-01-28 | 17.90 | 17.92 | 17.28 | 17.90 | +0.06% | 6.25 | 5.17% |
| 2026-01-27 | 18.06 | 18.09 | 17.00 | 17.89 | -1.21% | 7.09 | 5.89% |
| 2026-01-26 | 18.51 | 18.93 | 17.89 | 18.11 | -1.09% | 7.95 | 6.34% |
| 2026-01-23 | 17.41 | 18.37 | 17.41 | 18.31 | +5.59% | 9.72 | 7.87% |
| 2026-01-22 | 17.83 | 17.98 | 17.32 | 17.34 | -2.64% | 5.14 | 4.28% |
| 2026-01-21 | 17.02 | 17.92 | 17.00 | 17.81 | +2.36% | 6.77 | 5.58% |
| 2026-01-20 | 17.92 | 18.55 | 17.25 | 17.40 | -2.85% | 7.05 | 5.84% |
| 2026-01-19 | 17.90 | 18.22 | 17.24 | 17.91 | -1.97% | 10.84 | 8.91% |