辰安科技 sz.300523
23.32
-0.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.60 | 23.92 | 23.09 | 23.32 | -0.09% | 1.19 | 2.19% |
| 2026-05-21 | 24.64 | 24.65 | 23.30 | 23.34 | -5.39% | 1.61 | 2.89% |
| 2026-05-20 | 24.24 | 25.49 | 24.24 | 24.67 | +0.24% | 2.18 | 3.78% |
| 2026-05-19 | 24.63 | 24.99 | 24.20 | 24.61 | +0.82% | 3.75 | 6.53% |
| 2026-05-18 | 20.85 | 24.78 | 20.70 | 24.41 | +18.21% | 4.25 | 7.82% |
| 2026-05-15 | 20.95 | 21.13 | 20.50 | 20.65 | -1.15% | 0.59 | 1.23% |
| 2026-05-14 | 21.52 | 21.65 | 20.82 | 20.89 | -2.88% | 0.56 | 1.14% |
| 2026-05-13 | 21.32 | 21.66 | 21.02 | 21.51 | +1.08% | 0.51 | 1.03% |
| 2026-05-12 | 22.06 | 22.06 | 21.00 | 21.28 | -3.58% | 0.79 | 1.58% |
| 2026-05-11 | 22.33 | 22.41 | 21.94 | 22.07 | -0.59% | 0.61 | 1.19% |
| 2026-05-08 | 22.11 | 22.50 | 22.02 | 22.20 | +0.41% | 0.54 | 1.05% |
| 2026-05-07 | 22.21 | 22.26 | 21.80 | 22.11 | -0.14% | 0.58 | 1.14% |
| 2026-05-06 | 22.11 | 22.73 | 22.00 | 22.14 | +0.96% | 0.93 | 1.79% |
| 2026-04-30 | 22.29 | 22.38 | 21.70 | 21.93 | +0.87% | 0.91 | 1.78% |
| 2026-04-29 | 23.18 | 23.45 | 21.21 | 21.74 | -6.62% | 1.88 | 3.67% |
| 2026-04-28 | 23.38 | 23.94 | 23.08 | 23.28 | -0.56% | 0.78 | 1.43% |
| 2026-04-27 | 23.02 | 23.86 | 22.88 | 23.41 | +0.99% | 1.08 | 1.99% |
| 2026-04-24 | 22.45 | 23.33 | 22.18 | 23.18 | +2.93% | 1.23 | 2.31% |
| 2026-04-23 | 22.51 | 23.32 | 22.31 | 22.52 | -0.18% | 0.78 | 1.46% |
| 2026-04-22 | 22.36 | 22.72 | 21.79 | 22.56 | +0.89% | 0.65 | 1.26% |