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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 55.20 | 55.20 | 54.07 | 54.28 | -1.02% | 0.42 | 4.55% |
| 2025-07-21 | 53.80 | 55.25 | 53.70 | 54.84 | +1.70% | 0.64 | 6.91% |
| 2025-07-18 | 54.00 | 54.36 | 53.58 | 53.92 | -0.15% | 0.36 | 3.93% |
| 2025-07-17 | 53.06 | 54.31 | 52.67 | 54.00 | +1.77% | 0.74 | 8.07% |
| 2025-07-16 | 54.31 | 54.31 | 52.63 | 53.06 | +0.85% | 0.55 | 6.08% |
| 2025-07-15 | 52.31 | 53.55 | 52.02 | 52.61 | -1.11% | 0.44 | 4.94% |
| 2025-07-14 | 52.61 | 53.29 | 52.22 | 53.20 | +1.08% | 0.37 | 4.09% |
| 2025-07-11 | 52.66 | 52.87 | 51.93 | 52.63 | -0.06% | 0.35 | 3.89% |
| 2025-07-10 | 52.81 | 53.16 | 52.30 | 52.66 | -0.62% | 0.33 | 3.73% |
| 2025-07-09 | 53.38 | 53.46 | 52.71 | 52.99 | -0.39% | 0.36 | 4.01% |
| 2025-07-08 | 52.39 | 53.26 | 52.22 | 53.20 | +1.54% | 0.41 | 4.53% |
| 2025-07-07 | 51.92 | 52.40 | 51.65 | 52.39 | +0.92% | 0.20 | 2.29% |
| 2025-07-04 | 52.74 | 52.99 | 51.84 | 51.92 | -2.05% | 0.36 | 4.10% |
| 2025-07-03 | 52.75 | 53.21 | 52.31 | 53.00 | +0.80% | 0.32 | 3.60% |
| 2025-07-02 | 52.93 | 53.07 | 52.10 | 52.58 | -0.64% | 0.32 | 3.59% |
| 2025-07-01 | 53.60 | 53.60 | 52.42 | 52.92 | -0.84% | 0.36 | 3.96% |
| 2025-06-30 | 52.56 | 53.60 | 52.38 | 53.37 | +1.40% | 0.34 | 3.77% |
| 2025-06-27 | 52.33 | 52.75 | 52.09 | 52.63 | +0.30% | 0.29 | 3.21% |
| 2025-06-26 | 52.78 | 53.08 | 52.02 | 52.47 | -0.59% | 0.39 | 4.40% |
| 2025-06-25 | 52.29 | 52.81 | 51.92 | 52.78 | +0.93% | 0.51 | 5.68% |