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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.03 | 25.26 | 24.46 | 24.75 | -1.98% | 0.83 | 1.45% |
| 2025-10-21 | 24.58 | 25.73 | 24.52 | 25.25 | +2.98% | 1.33 | 2.27% |
| 2025-10-20 | 25.28 | 25.35 | 24.34 | 24.52 | -2.43% | 1.34 | 2.32% |
| 2025-10-17 | 25.00 | 25.60 | 24.81 | 25.13 | +0.48% | 1.32 | 2.25% |
| 2025-10-16 | 25.25 | 25.43 | 24.71 | 25.01 | +0.08% | 1.37 | 2.35% |
| 2025-10-15 | 24.98 | 25.18 | 24.51 | 24.99 | +0.77% | 0.96 | 1.67% |
| 2025-10-14 | 25.30 | 25.30 | 24.57 | 24.80 | -1.55% | 1.49 | 2.58% |
| 2025-10-13 | 23.87 | 25.86 | 23.66 | 25.19 | +3.71% | 2.52 | 4.37% |
| 2025-10-10 | 23.73 | 24.99 | 23.45 | 24.29 | +1.80% | 2.20 | 3.89% |
| 2025-10-09 | 22.27 | 24.35 | 22.15 | 23.86 | +7.09% | 2.32 | 4.24% |
| 2025-09-30 | 22.23 | 22.72 | 22.11 | 22.28 | +0.63% | 0.51 | 0.99% |
| 2025-09-29 | 21.80 | 22.44 | 21.69 | 22.14 | +2.12% | 0.58 | 1.14% |
| 2025-09-26 | 22.31 | 22.40 | 21.65 | 21.68 | -3.26% | 0.72 | 1.40% |
| 2025-09-25 | 22.30 | 23.08 | 22.25 | 22.41 | +0.04% | 1.35 | 2.56% |
| 2025-09-24 | 20.90 | 22.45 | 20.83 | 22.40 | +6.31% | 1.49 | 2.92% |
| 2025-09-23 | 21.50 | 21.50 | 20.52 | 21.07 | -1.91% | 0.73 | 1.51% |
| 2025-09-22 | 21.29 | 21.54 | 21.18 | 21.48 | +0.61% | 0.48 | 0.97% |
| 2025-09-19 | 21.52 | 21.88 | 21.28 | 21.35 | -0.74% | 0.62 | 1.24% |
| 2025-09-18 | 21.41 | 22.31 | 21.31 | 21.51 | +0.05% | 1.20 | 2.37% |
| 2025-09-17 | 21.37 | 21.57 | 21.20 | 21.50 | +0.61% | 0.47 | 0.94% |