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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.08 | 25.15 | 24.37 | 24.64 | -1.79% | 1.22 | 2.13% |
| 2026-01-15 | 25.33 | 25.75 | 24.92 | 25.09 | -0.75% | 1.29 | 2.20% |
| 2026-01-14 | 25.06 | 25.88 | 24.90 | 25.28 | +0.44% | 1.94 | 3.28% |
| 2026-01-13 | 25.59 | 26.40 | 24.83 | 25.17 | -1.18% | 2.14 | 3.62% |
| 2026-01-12 | 24.43 | 25.77 | 24.40 | 25.47 | +4.30% | 2.28 | 3.90% |
| 2026-01-09 | 24.20 | 24.44 | 23.92 | 24.42 | +0.83% | 1.56 | 2.77% |
| 2026-01-08 | 23.73 | 24.48 | 23.68 | 24.22 | +2.32% | 1.26 | 2.24% |
| 2026-01-07 | 23.93 | 24.03 | 23.63 | 23.67 | -1.58% | 0.95 | 1.72% |
| 2026-01-06 | 23.88 | 24.31 | 23.80 | 24.05 | +0.75% | 0.97 | 1.73% |
| 2026-01-05 | 23.76 | 24.11 | 23.63 | 23.87 | -0.25% | 0.86 | 1.54% |
| 2025-12-31 | 24.38 | 24.42 | 23.90 | 23.93 | -0.62% | 0.80 | 1.43% |
| 2025-12-30 | 23.86 | 24.50 | 23.68 | 24.08 | +0.63% | 1.10 | 1.97% |
| 2025-12-29 | 23.80 | 24.20 | 23.62 | 23.93 | -0.08% | 0.97 | 1.74% |
| 2025-12-26 | 23.05 | 23.95 | 22.95 | 23.95 | +3.14% | 1.67 | 3.06% |
| 2025-12-25 | 23.35 | 23.44 | 23.02 | 23.22 | +0.56% | 0.82 | 1.51% |
| 2025-12-24 | 22.72 | 23.25 | 22.48 | 23.09 | +2.17% | 1.04 | 1.96% |
| 2025-12-23 | 22.85 | 23.07 | 22.25 | 22.60 | -1.31% | 1.19 | 2.27% |
| 2025-12-22 | 22.99 | 23.17 | 22.63 | 22.90 | +0.93% | 0.96 | 1.79% |
| 2025-12-19 | 22.80 | 22.95 | 22.57 | 22.69 | +0.84% | 0.68 | 1.29% |
| 2025-12-18 | 22.31 | 22.98 | 22.28 | 22.50 | -0.27% | 0.84 | 1.59% |