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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 57.63 | 57.63 | 54.94 | 56.39 | -1.24% | 0.94 | 11.79% |
| 2025-05-23 | 56.34 | 57.69 | 55.03 | 57.10 | +2.18% | 1.31 | 16.49% |
| 2025-05-22 | 54.63 | 57.20 | 53.91 | 55.88 | +2.17% | 1.25 | 15.84% |
| 2025-05-21 | 55.69 | 56.23 | 54.43 | 54.70 | -2.83% | 0.76 | 9.76% |
| 2025-05-20 | 53.83 | 57.93 | 53.36 | 56.29 | +4.28% | 1.29 | 16.32% |
| 2025-05-19 | 54.36 | 54.36 | 52.62 | 53.98 | +0.35% | 0.55 | 7.30% |
| 2025-05-16 | 53.19 | 54.58 | 52.63 | 53.79 | +1.12% | 0.64 | 8.42% |
| 2025-05-15 | 53.31 | 55.20 | 52.52 | 53.19 | +0.32% | 0.71 | 9.36% |
| 2025-05-14 | 53.51 | 53.96 | 52.87 | 53.03 | -1.57% | 0.49 | 6.47% |
| 2025-05-13 | 54.52 | 55.04 | 53.63 | 53.87 | -0.04% | 0.62 | 8.02% |
| 2025-05-12 | 53.46 | 54.47 | 53.23 | 53.89 | +2.42% | 0.56 | 7.36% |
| 2025-05-09 | 54.77 | 54.77 | 52.52 | 52.62 | -3.95% | 0.66 | 8.78% |
| 2025-05-08 | 54.21 | 54.92 | 53.76 | 54.78 | +0.73% | 0.70 | 9.00% |
| 2025-05-07 | 54.99 | 55.38 | 53.40 | 54.39 | -0.22% | 1.00 | 12.94% |
| 2025-05-06 | 52.56 | 54.51 | 52.55 | 54.51 | +4.12% | 0.87 | 11.51% |