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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.91 | 24.17 | 23.77 | 24.08 | +0.42% | 0.95 | 1.70% |
| 2025-08-18 | 23.32 | 24.10 | 23.26 | 23.98 | +2.83% | 1.27 | 2.30% |
| 2025-08-15 | 23.14 | 23.38 | 23.04 | 23.32 | +0.73% | 0.56 | 1.05% |
| 2025-08-14 | 23.81 | 23.81 | 23.13 | 23.15 | -2.03% | 0.78 | 1.44% |
| 2025-08-13 | 23.80 | 23.87 | 23.53 | 23.63 | -0.71% | 0.76 | 1.39% |
| 2025-08-12 | 23.92 | 23.92 | 23.52 | 23.80 | -0.50% | 0.62 | 1.13% |
| 2025-08-11 | 23.74 | 24.10 | 23.61 | 23.92 | +0.76% | 0.63 | 1.14% |
| 2025-08-08 | 24.10 | 24.18 | 23.58 | 23.74 | -1.98% | 0.72 | 1.31% |
| 2025-08-07 | 24.11 | 24.32 | 23.93 | 24.22 | +0.50% | 0.80 | 1.42% |
| 2025-08-06 | 23.74 | 24.14 | 23.54 | 24.10 | +1.86% | 0.97 | 1.74% |
| 2025-08-05 | 23.70 | 23.85 | 23.51 | 23.66 | -0.17% | 0.64 | 1.16% |
| 2025-08-04 | 22.98 | 23.76 | 22.88 | 23.70 | +2.20% | 1.00 | 1.83% |
| 2025-08-01 | 22.92 | 23.23 | 22.70 | 23.19 | +1.40% | 0.76 | 1.42% |
| 2025-07-31 | 23.16 | 23.51 | 22.78 | 22.87 | -1.89% | 1.13 | 2.10% |
| 2025-07-30 | 23.52 | 24.39 | 23.27 | 23.31 | -2.47% | 1.80 | 3.29% |
| 2025-07-29 | 24.88 | 25.50 | 23.71 | 23.90 | +1.88% | 2.46 | 4.37% |
| 2025-07-28 | 23.56 | 23.64 | 23.26 | 23.46 | -0.42% | 0.61 | 1.12% |
| 2025-07-25 | 23.38 | 23.69 | 23.31 | 23.56 | +0.81% | 0.67 | 1.23% |
| 2025-07-24 | 23.31 | 23.53 | 23.19 | 23.37 | +0.43% | 0.62 | 1.14% |
| 2025-07-23 | 23.55 | 23.66 | 23.22 | 23.27 | -1.15% | 0.73 | 1.35% |