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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.81 | 25.75 | 24.55 | 24.98 | +0.44% | 1.48 | 2.54% |
| 2025-11-18 | 25.20 | 25.52 | 24.80 | 24.87 | -0.88% | 1.11 | 1.90% |
| 2025-11-17 | 24.70 | 25.35 | 24.66 | 25.09 | +1.09% | 1.03 | 1.77% |
| 2025-11-14 | 24.18 | 25.32 | 23.68 | 24.82 | +3.07% | 1.46 | 2.55% |
| 2025-11-13 | 23.91 | 24.66 | 23.69 | 24.08 | +0.80% | 1.17 | 2.08% |
| 2025-11-12 | 23.46 | 24.39 | 23.02 | 23.89 | +2.40% | 1.17 | 2.13% |
| 2025-11-11 | 22.60 | 23.60 | 22.47 | 23.33 | +3.09% | 0.94 | 1.74% |
| 2025-11-10 | 22.71 | 22.98 | 22.31 | 22.63 | -0.26% | 0.56 | 1.07% |
| 2025-11-07 | 23.00 | 23.07 | 22.54 | 22.69 | -0.96% | 0.47 | 0.90% |
| 2025-11-06 | 23.09 | 23.17 | 22.50 | 22.91 | -0.78% | 0.60 | 1.13% |
| 2025-11-05 | 23.50 | 23.55 | 22.95 | 23.09 | -2.37% | 0.64 | 1.20% |
| 2025-11-04 | 24.23 | 24.23 | 23.39 | 23.65 | -2.51% | 0.56 | 1.02% |
| 2025-11-03 | 24.00 | 24.45 | 23.50 | 24.26 | +1.25% | 0.92 | 1.65% |
| 2025-10-31 | 23.89 | 24.18 | 23.65 | 23.96 | -0.46% | 0.73 | 1.32% |
| 2025-10-30 | 23.80 | 24.36 | 22.88 | 24.07 | +1.05% | 1.16 | 2.11% |
| 2025-10-29 | 24.20 | 24.75 | 23.59 | 23.82 | -2.30% | 0.75 | 1.35% |
| 2025-10-28 | 24.21 | 24.81 | 24.01 | 24.38 | +0.74% | 0.77 | 1.35% |
| 2025-10-27 | 24.41 | 24.89 | 24.06 | 24.20 | +0.92% | 0.85 | 1.51% |
| 2025-10-24 | 24.46 | 24.58 | 23.96 | 23.98 | -1.92% | 0.79 | 1.41% |
| 2025-10-23 | 24.31 | 24.71 | 23.87 | 24.45 | -1.21% | 0.84 | 1.49% |