利安科技 sz.300784
52.42
+1.73%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 51.25 | 53.10 | 50.90 | 52.42 | +1.73% | 0.53 | 5.99% |
| 2026-05-21 | 53.28 | 54.08 | 51.39 | 51.53 | -2.92% | 0.46 | 5.12% |
| 2026-05-20 | 54.04 | 54.04 | 52.58 | 53.08 | -1.81% | 0.38 | 4.29% |
| 2026-05-19 | 54.49 | 54.95 | 53.42 | 54.06 | -1.12% | 0.51 | 5.59% |
| 2026-05-18 | 53.17 | 55.00 | 51.91 | 54.67 | +3.37% | 0.99 | 10.99% |
| 2026-05-15 | 53.80 | 55.37 | 52.48 | 52.89 | -1.80% | 0.96 | 10.53% |
| 2026-05-14 | 53.27 | 55.45 | 52.88 | 53.86 | +1.60% | 0.86 | 9.52% |
| 2026-05-13 | 53.25 | 53.38 | 52.36 | 53.01 | +0.49% | 0.36 | 4.04% |
| 2026-05-12 | 53.23 | 54.63 | 52.15 | 52.75 | -0.81% | 0.51 | 5.72% |
| 2026-05-11 | 52.60 | 53.48 | 52.00 | 53.18 | +1.51% | 0.43 | 4.84% |
| 2026-05-08 | 51.30 | 52.48 | 51.12 | 52.39 | +2.12% | 0.35 | 3.98% |
| 2026-05-07 | 51.05 | 51.86 | 50.71 | 51.30 | +0.71% | 0.33 | 3.84% |
| 2026-05-06 | 51.20 | 52.36 | 50.30 | 50.94 | +0.93% | 0.52 | 6.06% |
| 2026-04-30 | 49.69 | 50.85 | 49.69 | 50.47 | +1.35% | 0.24 | 2.80% |
| 2026-04-29 | 49.48 | 50.43 | 48.96 | 49.80 | +1.26% | 0.40 | 4.80% |
| 2026-04-28 | 49.39 | 49.90 | 48.70 | 49.18 | -0.73% | 0.43 | 5.13% |
| 2026-04-27 | 48.62 | 49.90 | 47.81 | 49.54 | +1.77% | 0.38 | 4.58% |
| 2026-04-24 | 48.04 | 49.20 | 47.20 | 48.68 | +0.33% | 0.37 | 4.62% |
| 2026-04-23 | 50.35 | 50.71 | 48.31 | 48.52 | -4.32% | 0.46 | 5.62% |
| 2026-04-22 | 50.88 | 50.89 | 50.25 | 50.71 | +0.26% | 0.25 | 2.96% |