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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.21 | 15.42 | 15.08 | 15.14 | -1.75% | 2.68 | 2.56% |
| 2025-10-21 | 14.95 | 15.65 | 14.87 | 15.41 | +4.33% | 5.50 | 5.24% |
| 2025-10-20 | 14.77 | 15.03 | 14.61 | 14.77 | +0.89% | 3.15 | 3.09% |
| 2025-10-17 | 15.12 | 15.20 | 14.58 | 14.64 | -2.85% | 3.72 | 3.66% |
| 2025-10-16 | 15.50 | 15.57 | 14.98 | 15.07 | -3.27% | 3.99 | 3.82% |
| 2025-10-15 | 15.47 | 15.60 | 15.09 | 15.58 | +2.10% | 4.60 | 4.36% |
| 2025-10-14 | 16.32 | 16.41 | 15.16 | 15.26 | -6.03% | 6.68 | 6.21% |
| 2025-10-13 | 14.90 | 16.33 | 14.57 | 16.24 | +1.44% | 6.59 | 6.15% |
| 2025-10-10 | 16.92 | 17.10 | 16.01 | 16.01 | -5.43% | 8.05 | 7.21% |
| 2025-10-09 | 16.96 | 17.48 | 16.90 | 16.93 | +0.95% | 6.86 | 5.83% |
| 2025-09-30 | 17.08 | 17.36 | 16.72 | 16.77 | -1.35% | 5.99 | 5.15% |
| 2025-09-29 | 16.98 | 17.33 | 16.51 | 17.00 | +0.71% | 6.19 | 5.34% |
| 2025-09-26 | 17.80 | 17.99 | 16.81 | 16.88 | -6.53% | 10.47 | 8.85% |
| 2025-09-25 | 17.90 | 19.11 | 17.86 | 18.06 | +0.56% | 11.72 | 9.26% |
| 2025-09-24 | 17.90 | 18.06 | 17.38 | 17.96 | +0.84% | 7.11 | 5.84% |
| 2025-09-23 | 18.78 | 18.88 | 17.36 | 17.81 | -4.96% | 11.43 | 9.27% |
| 2025-09-22 | 19.16 | 19.20 | 18.42 | 18.74 | +0.11% | 9.79 | 7.58% |
| 2025-09-19 | 19.14 | 19.48 | 18.47 | 18.72 | -2.19% | 10.97 | 8.44% |
| 2025-09-18 | 19.14 | 19.99 | 18.80 | 19.14 | 0.00% | 19.34 | 14.56% |
| 2025-09-17 | 17.59 | 20.00 | 17.54 | 19.14 | +8.14% | 21.24 | 16.41% |