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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.39 | 17.84 | 17.22 | 17.70 | +2.85% | 8.38 | 6.96% |
| 2025-09-15 | 18.00 | 18.13 | 17.18 | 17.21 | -2.77% | 9.08 | 7.55% |
| 2025-09-12 | 18.31 | 18.32 | 17.55 | 17.70 | -3.96% | 12.33 | 10.02% |
| 2025-09-11 | 17.90 | 18.74 | 17.11 | 18.43 | +2.39% | 17.87 | 14.45% |
| 2025-09-10 | 18.38 | 19.40 | 17.90 | 18.00 | -1.10% | 17.51 | 13.70% |
| 2025-09-09 | 20.00 | 20.11 | 18.14 | 18.20 | -12.20% | 26.46 | 20.34% |
| 2025-09-08 | 20.18 | 22.05 | 19.65 | 20.73 | +7.63% | 33.52 | 23.65% |
| 2025-09-05 | 19.30 | 19.62 | 17.18 | 19.26 | +3.55% | 26.35 | 20.72% |
| 2025-09-04 | 19.19 | 20.88 | 18.19 | 18.60 | +3.91% | 32.37 | 24.07% |
| 2025-09-03 | 17.22 | 18.65 | 16.91 | 17.90 | +5.29% | 17.88 | 14.65% |
| 2025-09-02 | 19.02 | 19.07 | 16.95 | 17.00 | -9.81% | 19.21 | 15.92% |
| 2025-09-01 | 18.30 | 18.88 | 17.91 | 18.85 | +3.34% | 20.22 | 15.95% |
| 2025-08-29 | 17.93 | 18.49 | 17.68 | 18.24 | +2.76% | 18.94 | 15.25% |
| 2025-08-28 | 17.10 | 17.78 | 16.95 | 17.75 | +3.02% | 16.38 | 13.69% |
| 2025-08-27 | 18.36 | 18.97 | 17.16 | 17.23 | -5.74% | 23.40 | 18.91% |
| 2025-08-26 | 18.00 | 19.78 | 17.80 | 18.28 | -1.93% | 26.96 | 20.97% |
| 2025-08-25 | 17.55 | 19.43 | 17.06 | 18.64 | +5.37% | 27.60 | 21.82% |
| 2025-08-22 | 17.02 | 18.26 | 16.76 | 17.69 | +2.67% | 27.54 | 22.85% |
| 2025-08-21 | 17.80 | 18.29 | 16.76 | 17.23 | -5.64% | 27.06 | 22.52% |
| 2025-08-20 | 17.18 | 19.53 | 17.18 | 18.26 | +7.54% | 36.38 | 29.31% |