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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 51.27 | 52.39 | 51.27 | 52.29 | +1.96% | 0.38 | 4.24% |
| 2025-06-23 | 50.12 | 51.41 | 49.99 | 51.29 | +1.16% | 0.32 | 3.67% |
| 2025-06-20 | 51.87 | 52.86 | 50.62 | 50.70 | -2.17% | 0.48 | 5.44% |
| 2025-06-19 | 53.26 | 53.61 | 51.72 | 51.83 | -2.79% | 0.57 | 6.36% |
| 2025-06-18 | 53.73 | 54.56 | 52.52 | 53.31 | -1.46% | 0.51 | 5.70% |
| 2025-06-17 | 54.78 | 55.12 | 53.67 | 54.10 | -1.36% | 0.63 | 6.82% |
| 2025-06-16 | 51.85 | 55.48 | 51.50 | 54.85 | +3.93% | 1.02 | 11.14% |
| 2025-06-13 | 54.31 | 55.10 | 52.64 | 52.77 | -4.83% | 0.99 | 10.87% |
| 2025-06-12 | 51.89 | 56.19 | 51.60 | 55.45 | +6.65% | 1.83 | 19.80% |
| 2025-06-11 | 51.43 | 53.29 | 51.43 | 52.00 | +1.10% | 0.43 | 4.86% |
| 2025-06-10 | 52.22 | 52.48 | 50.82 | 51.43 | -1.73% | 0.52 | 5.88% |
| 2025-06-09 | 52.22 | 52.67 | 50.82 | 52.33 | +0.81% | 0.70 | 7.91% |
| 2025-06-06 | 51.80 | 52.27 | 51.50 | 51.92 | +0.04% | 0.30 | 4.11% |
| 2025-06-05 | 52.33 | 52.42 | 51.64 | 51.90 | -1.21% | 0.34 | 4.67% |
| 2025-06-04 | 51.14 | 52.85 | 50.68 | 52.53 | +2.97% | 0.48 | 6.50% |
| 2025-06-03 | 51.00 | 51.80 | 50.77 | 51.02 | -0.52% | 0.32 | 4.48% |
| 2025-05-30 | 52.91 | 53.26 | 51.23 | 51.29 | -3.79% | 0.52 | 7.15% |
| 2025-05-29 | 52.82 | 53.60 | 52.49 | 53.31 | +0.92% | 0.47 | 6.29% |
| 2025-05-28 | 55.24 | 55.65 | 52.72 | 52.82 | -5.07% | 0.79 | 10.36% |
| 2025-05-27 | 55.36 | 56.61 | 55.06 | 55.64 | -1.33% | 0.55 | 7.02% |