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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.12 | 21.37 | 21.08 | 21.37 | +0.90% | 0.46 | 0.94% |
| 2025-09-15 | 21.41 | 21.41 | 21.08 | 21.18 | -0.61% | 0.47 | 0.95% |
| 2025-09-12 | 21.43 | 21.60 | 21.26 | 21.31 | -0.14% | 0.52 | 1.05% |
| 2025-09-11 | 20.98 | 21.38 | 20.80 | 21.34 | +1.67% | 0.59 | 1.20% |
| 2025-09-10 | 21.05 | 21.31 | 20.89 | 20.99 | -0.05% | 0.52 | 1.06% |
| 2025-09-09 | 21.36 | 21.36 | 20.91 | 21.00 | -1.87% | 0.64 | 1.31% |
| 2025-09-08 | 21.22 | 21.43 | 20.98 | 21.40 | +0.61% | 0.76 | 1.54% |
| 2025-09-05 | 21.14 | 21.27 | 20.75 | 21.27 | +0.61% | 0.77 | 1.58% |
| 2025-09-04 | 21.52 | 21.75 | 20.82 | 21.14 | -1.49% | 0.94 | 1.89% |
| 2025-09-03 | 22.35 | 22.58 | 21.35 | 21.46 | -4.11% | 0.98 | 1.92% |
| 2025-09-02 | 23.43 | 23.44 | 22.22 | 22.38 | -4.52% | 1.07 | 2.04% |
| 2025-09-01 | 23.93 | 24.28 | 23.38 | 23.44 | -1.76% | 0.92 | 1.67% |
| 2025-08-29 | 24.15 | 24.27 | 23.74 | 23.86 | -1.85% | 1.04 | 1.88% |
| 2025-08-28 | 23.95 | 24.38 | 22.89 | 24.31 | +1.00% | 1.57 | 2.84% |
| 2025-08-27 | 24.58 | 24.92 | 24.06 | 24.07 | -1.07% | 1.54 | 2.71% |
| 2025-08-26 | 24.18 | 24.65 | 24.10 | 24.33 | -0.08% | 0.94 | 1.65% |
| 2025-08-25 | 24.57 | 24.85 | 24.15 | 24.35 | -0.85% | 1.31 | 2.31% |
| 2025-08-22 | 24.30 | 24.64 | 24.10 | 24.56 | +1.78% | 1.18 | 2.08% |
| 2025-08-21 | 24.32 | 24.66 | 24.00 | 24.13 | -0.70% | 0.88 | 1.56% |
| 2025-08-20 | 23.95 | 24.30 | 23.70 | 24.30 | +0.91% | 1.01 | 1.81% |