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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 48.50 | 48.50 | 45.00 | 45.45 | -7.36% | 0.51 | 6.41% |
| 2026-03-20 | 51.13 | 51.14 | 48.90 | 49.06 | -2.74% | 0.40 | 4.69% |
| 2026-03-19 | 52.00 | 52.00 | 50.13 | 50.44 | -3.11% | 0.43 | 4.99% |
| 2026-03-18 | 51.74 | 52.23 | 51.04 | 52.06 | +1.11% | 0.39 | 4.44% |
| 2026-03-17 | 53.11 | 53.45 | 51.16 | 51.49 | -2.07% | 0.36 | 4.02% |
| 2026-03-16 | 52.40 | 52.87 | 52.01 | 52.58 | +0.40% | 0.29 | 3.22% |
| 2026-03-13 | 52.51 | 53.60 | 52.20 | 52.37 | -0.78% | 0.27 | 3.04% |
| 2026-03-12 | 53.60 | 53.90 | 52.59 | 52.78 | -1.16% | 0.39 | 4.36% |
| 2026-03-11 | 54.35 | 54.62 | 52.78 | 53.40 | -1.15% | 0.60 | 6.55% |
| 2026-03-10 | 52.77 | 54.15 | 52.75 | 54.02 | +4.02% | 0.52 | 5.71% |
| 2026-03-09 | 51.97 | 52.78 | 51.23 | 51.93 | -1.80% | 0.45 | 5.15% |
| 2026-03-06 | 51.63 | 52.95 | 51.63 | 52.88 | +2.44% | 0.36 | 4.09% |
| 2026-03-05 | 51.44 | 52.38 | 51.31 | 51.62 | +1.57% | 0.46 | 5.18% |
| 2026-03-04 | 51.00 | 51.53 | 50.38 | 50.82 | -1.28% | 0.45 | 5.27% |
| 2026-03-03 | 53.97 | 54.48 | 51.34 | 51.48 | -3.87% | 0.62 | 6.92% |
| 2026-03-02 | 55.15 | 55.93 | 53.39 | 53.55 | -5.07% | 0.75 | 8.16% |
| 2026-02-27 | 56.90 | 56.92 | 55.70 | 56.41 | -0.41% | 0.44 | 4.61% |
| 2026-02-26 | 57.48 | 57.48 | 56.33 | 56.64 | -1.00% | 0.50 | 5.21% |
| 2026-02-25 | 57.78 | 57.78 | 56.78 | 57.21 | 0.00% | 0.40 | 4.10% |
| 2026-02-24 | 56.71 | 57.50 | 56.11 | 57.21 | +2.02% | 0.41 | 4.23% |