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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.17 | 19.06 | 17.08 | 18.27 | +6.16% | 12.30 | 9.95% |
| 2026-01-15 | 16.85 | 17.64 | 16.82 | 17.21 | +1.35% | 5.38 | 4.54% |
| 2026-01-14 | 17.53 | 17.73 | 16.64 | 16.98 | -2.86% | 7.99 | 6.78% |
| 2026-01-13 | 18.11 | 18.19 | 17.43 | 17.48 | -3.69% | 6.02 | 4.95% |
| 2026-01-12 | 18.00 | 18.32 | 17.41 | 18.15 | +1.51% | 7.71 | 6.27% |
| 2026-01-09 | 17.32 | 17.95 | 17.22 | 17.88 | +2.58% | 7.45 | 6.17% |
| 2026-01-08 | 17.20 | 17.71 | 17.11 | 17.43 | +0.64% | 5.33 | 4.46% |
| 2026-01-07 | 17.77 | 17.78 | 17.14 | 17.32 | -2.64% | 6.40 | 5.36% |
| 2026-01-06 | 17.92 | 18.12 | 17.57 | 17.79 | -1.22% | 7.97 | 6.52% |
| 2026-01-05 | 17.10 | 18.45 | 16.97 | 18.01 | +5.51% | 10.75 | 8.82% |
| 2025-12-31 | 17.22 | 17.33 | 16.85 | 17.07 | -0.93% | 3.80 | 3.25% |
| 2025-12-30 | 16.86 | 17.47 | 16.78 | 17.23 | +1.23% | 5.12 | 4.34% |
| 2025-12-29 | 17.10 | 17.35 | 16.72 | 17.02 | +0.41% | 4.66 | 3.98% |
| 2025-12-26 | 17.06 | 17.27 | 16.71 | 16.95 | -0.12% | 4.44 | 3.81% |
| 2025-12-25 | 17.01 | 17.14 | 16.74 | 16.97 | -0.64% | 4.40 | 3.79% |
| 2025-12-24 | 16.21 | 17.27 | 16.10 | 17.08 | +4.79% | 7.28 | 6.30% |
| 2025-12-23 | 16.08 | 16.60 | 16.03 | 16.30 | +1.05% | 4.48 | 4.00% |
| 2025-12-22 | 15.84 | 16.25 | 15.73 | 16.13 | +1.96% | 3.67 | 3.34% |
| 2025-12-19 | 15.53 | 16.07 | 15.53 | 15.82 | +2.39% | 3.68 | 3.38% |
| 2025-12-18 | 15.60 | 16.06 | 15.45 | 15.45 | -1.97% | 3.37 | 3.13% |