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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.69 | 22.89 | 22.07 | 22.56 | -0.53% | 1.13 | 2.17% |
| 2025-12-16 | 22.99 | 23.06 | 22.47 | 22.68 | -0.70% | 1.08 | 2.05% |
| 2025-12-15 | 23.33 | 23.47 | 22.81 | 22.84 | -2.89% | 1.22 | 2.27% |
| 2025-12-12 | 24.25 | 24.54 | 23.41 | 23.52 | -3.33% | 1.75 | 3.18% |
| 2025-12-11 | 25.50 | 25.53 | 24.21 | 24.33 | -4.81% | 2.36 | 4.11% |
| 2025-12-10 | 26.10 | 26.28 | 25.46 | 25.56 | -3.84% | 2.92 | 4.89% |
| 2025-12-09 | 25.80 | 28.25 | 25.48 | 26.58 | +3.14% | 4.42 | 7.02% |
| 2025-12-08 | 25.29 | 26.39 | 25.17 | 25.77 | -0.54% | 2.83 | 4.71% |
| 2025-12-05 | 26.41 | 26.88 | 25.89 | 25.91 | -7.00% | 3.74 | 6.12% |
| 2025-12-04 | 26.48 | 28.35 | 24.30 | 27.86 | +1.24% | 6.26 | 10.54% |
| 2025-12-03 | 27.25 | 31.43 | 27.00 | 27.52 | +5.04% | 7.87 | 11.93% |
| 2025-12-02 | 26.20 | 26.20 | 26.20 | 26.20 | nan% | nan | nan% |
| 2025-12-01 | 26.20 | 26.20 | 26.20 | 26.20 | nan% | nan | nan% |
| 2025-11-28 | 26.20 | 26.20 | 26.20 | 26.20 | nan% | nan | nan% |
| 2025-11-27 | 28.40 | 30.95 | 26.20 | 26.20 | -2.42% | 5.98 | 9.07% |
| 2025-11-26 | 25.50 | 27.43 | 25.25 | 26.85 | +4.47% | 2.90 | 4.71% |
| 2025-11-25 | 25.83 | 26.32 | 25.53 | 25.70 | -1.38% | 1.64 | 2.73% |
| 2025-11-24 | 25.07 | 26.59 | 24.21 | 26.06 | +5.12% | 2.28 | 3.83% |
| 2025-11-21 | 24.41 | 25.60 | 23.72 | 24.79 | +0.81% | 1.71 | 2.98% |
| 2025-11-20 | 24.81 | 25.26 | 24.56 | 24.59 | -1.56% | 0.69 | 1.20% |