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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.28 | 15.97 | 15.01 | 15.62 | +2.63% | 7.39 | 6.95% |
| 2025-11-18 | 15.41 | 15.60 | 15.13 | 15.22 | -1.74% | 2.60 | 2.47% |
| 2025-11-17 | 15.60 | 15.75 | 15.40 | 15.49 | -0.90% | 2.79 | 2.62% |
| 2025-11-14 | 15.90 | 16.00 | 15.63 | 15.63 | -2.92% | 2.77 | 2.55% |
| 2025-11-13 | 15.99 | 16.35 | 15.83 | 16.10 | +1.39% | 4.20 | 3.80% |
| 2025-11-12 | 16.09 | 16.25 | 15.66 | 15.88 | -1.91% | 4.05 | 3.70% |
| 2025-11-11 | 16.07 | 16.35 | 15.97 | 16.19 | +0.75% | 3.92 | 3.54% |
| 2025-11-10 | 16.64 | 16.88 | 15.94 | 16.07 | -3.60% | 5.35 | 4.79% |
| 2025-11-07 | 16.80 | 16.90 | 16.49 | 16.67 | -1.24% | 3.31 | 2.89% |
| 2025-11-06 | 16.80 | 17.00 | 16.48 | 16.88 | +0.12% | 4.66 | 4.06% |
| 2025-11-05 | 16.38 | 17.02 | 16.27 | 16.86 | +0.60% | 5.55 | 4.84% |
| 2025-11-04 | 17.53 | 17.72 | 16.57 | 16.76 | -5.84% | 10.08 | 8.66% |
| 2025-11-03 | 17.70 | 18.43 | 17.26 | 17.80 | -0.95% | 9.80 | 8.00% |
| 2025-10-31 | 18.01 | 18.60 | 17.66 | 17.97 | -0.06% | 11.20 | 9.04% |
| 2025-10-30 | 17.52 | 18.77 | 17.36 | 17.98 | +2.63% | 13.63 | 11.04% |
| 2025-10-29 | 17.40 | 17.75 | 17.11 | 17.52 | -0.57% | 7.42 | 6.19% |
| 2025-10-28 | 16.61 | 17.77 | 16.50 | 17.62 | +5.07% | 11.68 | 9.79% |
| 2025-10-27 | 15.99 | 16.97 | 15.99 | 16.77 | +4.81% | 9.41 | 8.32% |
| 2025-10-24 | 16.18 | 16.20 | 15.69 | 16.00 | +2.37% | 7.61 | 6.95% |
| 2025-10-23 | 15.10 | 15.71 | 14.90 | 15.63 | +3.24% | 5.81 | 5.52% |