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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 56.30 | 57.17 | 56.00 | 56.08 | -0.41% | 0.29 | 3.07% |
| 2026-02-12 | 56.99 | 57.02 | 55.90 | 56.31 | -0.69% | 0.44 | 4.60% |
| 2026-02-11 | 56.84 | 57.20 | 56.70 | 56.70 | -0.35% | 0.37 | 3.85% |
| 2026-02-10 | 57.92 | 57.92 | 56.83 | 56.90 | -1.16% | 0.60 | 6.22% |
| 2026-02-09 | 58.00 | 58.50 | 56.87 | 57.57 | +0.96% | 0.58 | 6.01% |
| 2026-02-06 | 56.95 | 58.02 | 56.50 | 57.02 | +0.02% | 0.58 | 6.00% |
| 2026-02-05 | 57.00 | 58.43 | 56.61 | 57.01 | -0.26% | 0.73 | 7.49% |
| 2026-02-04 | 58.17 | 58.70 | 56.56 | 57.16 | -2.77% | 0.96 | 9.92% |
| 2026-02-03 | 59.52 | 59.99 | 57.13 | 58.79 | +0.19% | 1.31 | 13.24% |
| 2026-02-02 | 63.00 | 63.93 | 58.59 | 58.68 | -7.78% | 1.96 | 19.02% |
| 2026-01-30 | 60.92 | 64.00 | 60.32 | 63.63 | +3.40% | 2.28 | 21.25% |
| 2026-01-29 | 59.70 | 63.10 | 59.30 | 61.54 | +1.02% | 2.39 | 22.80% |
| 2026-01-28 | 57.56 | 62.86 | 56.68 | 60.92 | +5.43% | 2.72 | 26.63% |
| 2026-01-27 | 55.40 | 58.38 | 53.63 | 57.78 | +3.96% | 1.68 | 17.48% |
| 2026-01-26 | 54.23 | 57.40 | 54.23 | 55.58 | +2.53% | 1.44 | 15.22% |
| 2026-01-23 | 54.03 | 54.29 | 53.76 | 54.21 | +0.46% | 0.30 | 3.31% |
| 2026-01-22 | 54.15 | 54.30 | 53.73 | 53.96 | +0.20% | 0.29 | 3.15% |
| 2026-01-21 | 53.10 | 53.86 | 53.10 | 53.85 | +0.60% | 0.21 | 2.36% |
| 2026-01-20 | 53.60 | 53.94 | 53.25 | 53.53 | +0.22% | 0.30 | 3.31% |
| 2026-01-19 | 53.00 | 53.53 | 52.69 | 53.41 | +0.70% | 0.29 | 3.17% |