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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.49 | 21.49 | 20.30 | 20.37 | -6.13% | 0.77 | 1.59% |
| 2026-03-20 | 22.88 | 22.88 | 21.70 | 21.70 | -3.85% | 0.76 | 1.48% |
| 2026-03-19 | 22.90 | 22.98 | 22.45 | 22.57 | -2.42% | 0.47 | 0.89% |
| 2026-03-18 | 22.84 | 23.13 | 22.62 | 23.13 | +2.16% | 0.41 | 0.77% |
| 2026-03-17 | 23.27 | 23.27 | 22.60 | 22.64 | -1.99% | 0.53 | 0.99% |
| 2026-03-16 | 23.01 | 23.18 | 22.64 | 23.10 | +1.18% | 0.57 | 1.06% |
| 2026-03-13 | 22.81 | 23.23 | 22.38 | 22.83 | -0.22% | 0.95 | 1.80% |
| 2026-03-12 | 23.70 | 23.71 | 22.86 | 22.88 | -3.09% | 0.82 | 1.53% |
| 2026-03-11 | 24.24 | 24.43 | 23.58 | 23.61 | -2.68% | 0.87 | 1.56% |
| 2026-03-10 | 23.84 | 24.69 | 23.79 | 24.26 | +2.80% | 1.01 | 1.79% |
| 2026-03-09 | 23.01 | 24.10 | 22.95 | 23.60 | +2.56% | 1.21 | 2.22% |
| 2026-03-06 | 22.69 | 23.35 | 22.40 | 23.01 | +1.19% | 0.48 | 0.89% |
| 2026-03-05 | 23.00 | 23.08 | 22.62 | 22.74 | +1.25% | 0.53 | 1.00% |
| 2026-03-04 | 22.29 | 22.54 | 22.13 | 22.46 | +0.45% | 0.60 | 1.16% |
| 2026-03-03 | 23.42 | 23.67 | 22.28 | 22.36 | -4.65% | 0.98 | 1.84% |
| 2026-03-02 | 24.05 | 24.15 | 23.21 | 23.45 | -4.29% | 1.19 | 2.17% |
| 2026-02-27 | 24.49 | 24.65 | 24.29 | 24.50 | -0.04% | 0.66 | 1.16% |
| 2026-02-26 | 24.60 | 24.74 | 24.21 | 24.51 | -1.05% | 0.86 | 1.52% |
| 2026-02-25 | 25.66 | 25.70 | 24.71 | 24.77 | -3.62% | 1.68 | 2.89% |
| 2026-02-24 | 24.34 | 26.18 | 24.02 | 25.70 | +6.20% | 2.24 | 3.81% |