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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.16 | 24.85 | 24.06 | 24.20 | -0.37% | 0.60 | 1.05% |
| 2026-02-12 | 24.45 | 24.68 | 24.01 | 24.29 | -0.57% | 0.76 | 1.35% |
| 2026-02-11 | 24.33 | 24.85 | 24.31 | 24.43 | -0.12% | 0.67 | 1.17% |
| 2026-02-10 | 23.90 | 24.80 | 23.88 | 24.46 | +2.30% | 0.89 | 1.56% |
| 2026-02-09 | 24.25 | 24.31 | 23.60 | 23.91 | -0.62% | 0.94 | 1.68% |
| 2026-02-06 | 23.20 | 24.36 | 23.03 | 24.06 | +3.31% | 1.10 | 1.99% |
| 2026-02-05 | 23.00 | 23.77 | 22.76 | 23.29 | +1.48% | 0.94 | 1.73% |
| 2026-02-04 | 23.10 | 23.16 | 22.64 | 22.95 | -1.21% | 0.54 | 1.01% |
| 2026-02-03 | 23.10 | 23.27 | 22.84 | 23.23 | +2.33% | 0.59 | 1.10% |
| 2026-02-02 | 23.03 | 23.52 | 22.65 | 22.70 | -2.28% | 0.75 | 1.41% |
| 2026-01-30 | 23.94 | 24.02 | 23.23 | 23.23 | -3.33% | 1.00 | 1.83% |
| 2026-01-29 | 23.61 | 25.08 | 23.26 | 24.03 | -0.08% | 1.78 | 3.16% |
| 2026-01-28 | 25.50 | 25.68 | 23.93 | 24.05 | -2.32% | 1.76 | 3.08% |
| 2026-01-27 | 24.25 | 24.62 | 23.32 | 24.62 | +1.32% | 1.45 | 2.61% |
| 2026-01-26 | 24.61 | 25.03 | 24.14 | 24.30 | -1.14% | 1.23 | 2.15% |
| 2026-01-23 | 24.83 | 24.83 | 24.44 | 24.58 | +0.12% | 0.98 | 1.71% |
| 2026-01-22 | 24.33 | 24.87 | 24.25 | 24.55 | +1.03% | 0.88 | 1.54% |
| 2026-01-21 | 24.20 | 24.73 | 24.06 | 24.30 | -0.65% | 0.76 | 1.34% |
| 2026-01-20 | 24.71 | 25.04 | 24.14 | 24.46 | -1.05% | 1.03 | 1.80% |
| 2026-01-19 | 24.42 | 25.14 | 24.31 | 24.72 | +0.32% | 1.08 | 1.88% |