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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 56.11 | 56.79 | 55.30 | 56.79 | +1.59% | 0.73 | 7.70% |
| 2025-08-18 | 55.38 | 56.18 | 55.37 | 55.90 | +1.08% | 0.67 | 7.06% |
| 2025-08-15 | 54.20 | 55.53 | 54.18 | 55.30 | +2.04% | 0.46 | 4.98% |
| 2025-08-14 | 55.71 | 56.09 | 54.13 | 54.20 | -2.70% | 0.55 | 5.90% |
| 2025-08-13 | 56.19 | 56.19 | 55.40 | 55.70 | -0.27% | 0.42 | 4.38% |
| 2025-08-12 | 56.04 | 56.22 | 55.46 | 55.85 | +0.04% | 0.41 | 4.27% |
| 2025-08-11 | 54.83 | 55.98 | 54.59 | 55.83 | +1.69% | 0.51 | 5.44% |
| 2025-08-08 | 55.35 | 55.35 | 54.46 | 54.91 | -0.70% | 0.34 | 3.62% |
| 2025-08-07 | 55.49 | 55.92 | 55.03 | 55.29 | -0.36% | 0.41 | 4.31% |
| 2025-08-06 | 55.05 | 55.68 | 54.68 | 55.49 | +0.81% | 0.55 | 5.80% |
| 2025-08-05 | 54.78 | 55.09 | 54.27 | 55.05 | +0.99% | 0.46 | 4.90% |
| 2025-08-04 | 53.77 | 54.51 | 53.06 | 54.51 | +1.81% | 0.38 | 4.18% |
| 2025-08-01 | 53.21 | 54.04 | 53.21 | 53.54 | +0.58% | 0.29 | 3.16% |
| 2025-07-31 | 54.01 | 54.80 | 53.22 | 53.23 | -1.82% | 0.43 | 4.72% |
| 2025-07-30 | 54.82 | 55.10 | 53.83 | 54.22 | -1.22% | 0.48 | 5.17% |
| 2025-07-29 | 55.40 | 55.80 | 54.48 | 54.89 | +0.42% | 0.63 | 6.75% |
| 2025-07-28 | 55.15 | 55.15 | 54.26 | 54.66 | +0.20% | 0.39 | 4.20% |
| 2025-07-25 | 54.51 | 54.64 | 54.09 | 54.55 | +0.50% | 0.34 | 3.64% |
| 2025-07-24 | 53.90 | 54.61 | 53.90 | 54.28 | +1.04% | 0.37 | 3.97% |
| 2025-07-23 | 54.45 | 54.73 | 53.59 | 53.72 | -1.03% | 0.38 | 4.11% |