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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.75 | 15.97 | 15.26 | 15.76 | +1.87% | 3.99 | 3.73% |
| 2025-12-16 | 15.36 | 15.72 | 14.95 | 15.47 | +0.26% | 4.02 | 3.82% |
| 2025-12-15 | 15.83 | 15.95 | 15.37 | 15.43 | -3.74% | 3.02 | 2.83% |
| 2025-12-12 | 15.71 | 16.18 | 15.40 | 16.03 | +2.76% | 4.45 | 4.08% |
| 2025-12-11 | 16.16 | 16.19 | 15.60 | 15.60 | -3.11% | 2.78 | 2.56% |
| 2025-12-10 | 16.20 | 16.31 | 15.90 | 16.10 | -0.68% | 2.65 | 2.40% |
| 2025-12-09 | 16.35 | 16.60 | 16.16 | 16.21 | -1.58% | 3.22 | 2.88% |
| 2025-12-08 | 16.50 | 16.75 | 16.41 | 16.47 | +0.12% | 3.60 | 3.16% |
| 2025-12-05 | 15.89 | 16.82 | 15.85 | 16.45 | +3.13% | 4.80 | 4.26% |
| 2025-12-04 | 16.40 | 16.43 | 15.77 | 15.95 | -1.48% | 3.15 | 2.87% |
| 2025-12-03 | 16.46 | 16.54 | 16.10 | 16.19 | -2.12% | 3.93 | 3.53% |
| 2025-12-02 | 16.81 | 16.97 | 16.50 | 16.54 | -1.66% | 4.23 | 3.70% |
| 2025-12-01 | 16.67 | 17.11 | 16.50 | 16.82 | +0.96% | 5.77 | 5.00% |
| 2025-11-28 | 16.56 | 16.76 | 16.18 | 16.66 | +0.73% | 5.96 | 5.26% |
| 2025-11-27 | 15.81 | 17.20 | 15.81 | 16.54 | +4.16% | 9.48 | 8.29% |
| 2025-11-26 | 16.00 | 16.20 | 15.70 | 15.88 | +1.40% | 4.89 | 4.45% |
| 2025-11-25 | 15.36 | 16.00 | 15.31 | 15.66 | +3.98% | 4.83 | 4.47% |
| 2025-11-24 | 14.81 | 15.22 | 14.53 | 15.06 | +1.69% | 3.29 | 3.21% |
| 2025-11-21 | 15.04 | 15.35 | 14.75 | 14.81 | -3.58% | 4.12 | 4.01% |
| 2025-11-20 | 15.81 | 15.93 | 15.29 | 15.36 | -1.66% | 4.36 | 4.08% |