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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.68 | 22.79 | 22.16 | 22.36 | -0.67% | 0.55 | 1.06% |
| 2026-04-20 | 21.84 | 22.91 | 21.84 | 22.51 | +2.79% | 0.80 | 1.53% |
| 2026-04-17 | 22.02 | 22.30 | 21.84 | 21.90 | -0.55% | 0.31 | 0.61% |
| 2026-04-16 | 21.42 | 22.25 | 21.30 | 22.02 | +2.90% | 0.51 | 1.01% |
| 2026-04-15 | 22.00 | 22.00 | 21.32 | 21.40 | -1.25% | 0.27 | 0.53% |
| 2026-04-14 | 21.62 | 21.81 | 21.50 | 21.67 | +0.79% | 0.33 | 0.65% |
| 2026-04-13 | 21.29 | 21.58 | 21.20 | 21.50 | +0.84% | 0.26 | 0.52% |
| 2026-04-10 | 21.56 | 21.79 | 21.27 | 21.32 | +0.47% | 0.31 | 0.62% |
| 2026-04-09 | 21.40 | 21.48 | 21.00 | 21.22 | -1.49% | 0.44 | 0.90% |
| 2026-04-08 | 21.11 | 21.58 | 20.98 | 21.54 | +3.86% | 0.45 | 0.90% |
| 2026-04-07 | 20.51 | 20.96 | 20.45 | 20.74 | +0.97% | 0.21 | 0.43% |
| 2026-04-03 | 20.92 | 20.98 | 20.38 | 20.54 | -1.63% | 0.29 | 0.60% |
| 2026-04-02 | 21.32 | 21.38 | 20.57 | 20.88 | -2.38% | 0.38 | 0.78% |
| 2026-04-01 | 21.66 | 21.96 | 21.29 | 21.39 | +0.42% | 0.31 | 0.62% |
| 2026-03-31 | 21.50 | 22.05 | 21.25 | 21.30 | -0.47% | 0.47 | 0.94% |
| 2026-03-30 | 21.31 | 21.49 | 21.01 | 21.40 | -0.51% | 0.29 | 0.58% |
| 2026-03-27 | 20.78 | 21.74 | 20.72 | 21.51 | +2.67% | 0.41 | 0.82% |
| 2026-03-26 | 21.33 | 21.44 | 20.81 | 20.95 | -1.78% | 0.34 | 0.69% |
| 2026-03-25 | 21.12 | 21.60 | 21.10 | 21.33 | +0.95% | 0.36 | 0.72% |
| 2026-03-24 | 20.72 | 21.13 | 20.47 | 21.13 | +3.73% | 0.52 | 1.07% |