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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.71 | 22.44 | 21.65 | 22.07 | +0.78% | 0.89 | 1.74% |
| 2025-05-23 | 23.00 | 23.00 | 21.72 | 21.90 | -4.41% | 1.77 | 3.44% |
| 2025-05-22 | 21.60 | 22.95 | 21.30 | 22.91 | +4.42% | 2.42 | 4.69% |
| 2025-05-21 | 21.86 | 22.78 | 21.80 | 21.94 | +3.83% | 2.61 | 5.07% |
| 2025-05-20 | 21.03 | 21.42 | 20.86 | 21.13 | +0.48% | 0.64 | 1.31% |
| 2025-05-19 | 20.48 | 21.29 | 20.30 | 21.03 | +2.64% | 0.73 | 1.51% |
| 2025-05-16 | 20.30 | 20.50 | 20.03 | 20.49 | +0.69% | 0.34 | 0.72% |
| 2025-05-15 | 20.87 | 20.88 | 20.22 | 20.35 | -2.44% | 0.50 | 1.05% |
| 2025-05-14 | 20.93 | 21.15 | 20.69 | 20.86 | -0.33% | 0.55 | 1.14% |
| 2025-05-13 | 21.19 | 21.53 | 20.90 | 20.93 | -0.57% | 0.67 | 1.36% |
| 2025-05-12 | 20.96 | 21.38 | 20.80 | 21.05 | +1.20% | 0.55 | 1.12% |
| 2025-05-09 | 21.02 | 21.31 | 20.53 | 20.80 | -1.61% | 0.54 | 1.13% |
| 2025-05-08 | 20.76 | 21.20 | 20.69 | 21.14 | +1.00% | 0.57 | 1.17% |
| 2025-05-07 | 21.15 | 21.35 | 20.71 | 20.93 | +0.05% | 0.89 | 1.82% |
| 2025-05-06 | 20.59 | 21.03 | 20.40 | 20.92 | +3.26% | 0.70 | 1.45% |