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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.11 | 23.60 | 22.95 | 23.31 | -0.38% | 1.44 | 2.65% |
| 2025-06-23 | 22.10 | 23.65 | 22.08 | 23.40 | +4.74% | 1.83 | 3.42% |
| 2025-06-20 | 22.90 | 22.90 | 22.29 | 22.34 | -3.08% | 0.92 | 1.76% |
| 2025-06-19 | 22.85 | 23.11 | 22.20 | 23.05 | -0.30% | 1.58 | 3.01% |
| 2025-06-18 | 22.20 | 23.15 | 22.11 | 23.12 | +3.49% | 2.06 | 3.89% |
| 2025-06-17 | 22.70 | 22.75 | 22.01 | 22.34 | -1.59% | 0.99 | 1.92% |
| 2025-06-16 | 22.48 | 22.70 | 22.09 | 22.70 | +1.29% | 1.53 | 2.93% |
| 2025-06-13 | 21.43 | 23.00 | 21.42 | 22.41 | +4.52% | 2.50 | 4.82% |
| 2025-06-12 | 21.63 | 21.79 | 21.38 | 21.44 | -1.47% | 0.61 | 1.22% |
| 2025-06-11 | 21.93 | 21.99 | 21.63 | 21.76 | -1.49% | 0.88 | 1.74% |
| 2025-06-10 | 21.26 | 22.88 | 20.73 | 22.09 | +3.90% | 1.94 | 3.83% |
| 2025-06-09 | 21.50 | 21.66 | 21.00 | 21.26 | -0.79% | 0.77 | 1.56% |
| 2025-06-06 | 21.75 | 21.82 | 21.42 | 21.43 | -1.65% | 0.51 | 1.02% |
| 2025-06-05 | 21.70 | 21.88 | 21.58 | 21.79 | +0.09% | 0.54 | 1.07% |
| 2025-06-04 | 21.60 | 21.89 | 21.40 | 21.77 | +1.16% | 0.51 | 1.00% |
| 2025-06-03 | 21.50 | 21.76 | 21.28 | 21.52 | -0.37% | 0.58 | 1.17% |
| 2025-05-30 | 21.86 | 22.19 | 21.56 | 21.60 | -1.59% | 0.76 | 1.49% |
| 2025-05-29 | 21.65 | 22.11 | 21.53 | 21.95 | +1.48% | 0.68 | 1.34% |
| 2025-05-28 | 22.49 | 22.49 | 21.58 | 21.63 | -2.79% | 0.70 | 1.38% |
| 2025-05-27 | 21.90 | 22.53 | 21.52 | 22.25 | +0.82% | 0.98 | 1.92% |