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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 50.87 | 50.87 | 50.13 | 50.58 | -0.16% | 0.16 | 1.88% |
| 2026-04-20 | 50.25 | 50.80 | 50.10 | 50.66 | +0.66% | 0.20 | 2.35% |
| 2026-04-17 | 50.80 | 50.80 | 50.00 | 50.33 | -0.49% | 0.25 | 2.92% |
| 2026-04-16 | 49.83 | 50.72 | 49.55 | 50.58 | +1.48% | 0.32 | 3.76% |
| 2026-04-15 | 49.60 | 51.21 | 49.44 | 49.84 | +1.01% | 0.53 | 6.20% |
| 2026-04-14 | 49.70 | 49.98 | 48.85 | 49.34 | +0.18% | 0.22 | 2.66% |
| 2026-04-13 | 49.38 | 49.70 | 48.70 | 49.25 | -0.46% | 0.23 | 2.81% |
| 2026-04-10 | 49.60 | 50.29 | 49.40 | 49.48 | +1.12% | 0.29 | 3.47% |
| 2026-04-09 | 49.58 | 50.20 | 48.61 | 48.93 | -1.29% | 0.31 | 3.73% |
| 2026-04-08 | 48.88 | 49.69 | 48.80 | 49.57 | +3.57% | 0.37 | 4.40% |
| 2026-04-07 | 46.29 | 48.14 | 45.83 | 47.86 | +3.91% | 0.35 | 4.34% |
| 2026-04-03 | 47.33 | 47.48 | 45.80 | 46.06 | -2.58% | 0.27 | 3.44% |
| 2026-04-02 | 48.39 | 48.60 | 46.90 | 47.28 | -2.31% | 0.31 | 3.83% |
| 2026-04-01 | 48.48 | 48.91 | 47.66 | 48.40 | +2.17% | 0.37 | 4.46% |
| 2026-03-31 | 48.61 | 48.96 | 47.36 | 47.37 | -2.27% | 0.38 | 4.63% |
| 2026-03-30 | 48.29 | 48.58 | 47.60 | 48.47 | +0.37% | 0.27 | 3.32% |
| 2026-03-27 | 47.10 | 48.60 | 46.70 | 48.29 | +1.81% | 0.29 | 3.62% |
| 2026-03-26 | 48.64 | 48.89 | 47.20 | 47.43 | -2.49% | 0.24 | 2.93% |
| 2026-03-25 | 48.08 | 49.20 | 47.86 | 48.64 | +2.16% | 0.29 | 3.57% |
| 2026-03-24 | 46.82 | 47.77 | 46.03 | 47.61 | +4.75% | 0.47 | 5.87% |