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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 53.47 | 53.53 | 52.38 | 53.04 | +0.36% | 0.34 | 3.78% |
| 2026-01-15 | 52.48 | 53.27 | 52.09 | 52.85 | +0.69% | 0.33 | 3.69% |
| 2026-01-14 | 52.77 | 53.20 | 51.66 | 52.49 | +0.10% | 0.45 | 5.08% |
| 2026-01-13 | 53.13 | 53.37 | 52.30 | 52.44 | -1.80% | 0.57 | 6.40% |
| 2026-01-12 | 51.32 | 54.66 | 51.15 | 53.40 | +4.22% | 0.83 | 9.37% |
| 2026-01-09 | 51.40 | 51.42 | 50.61 | 51.24 | +0.14% | 0.33 | 3.85% |
| 2026-01-08 | 50.03 | 51.40 | 50.00 | 51.17 | +1.93% | 0.33 | 3.78% |
| 2026-01-07 | 50.97 | 51.50 | 50.08 | 50.20 | -1.51% | 0.32 | 3.71% |
| 2026-01-06 | 51.95 | 51.95 | 50.80 | 50.97 | -0.47% | 0.24 | 2.81% |
| 2026-01-05 | 50.23 | 51.61 | 50.01 | 51.21 | +1.97% | 0.39 | 4.51% |
| 2025-12-31 | 49.83 | 50.39 | 49.83 | 50.22 | +0.80% | 0.15 | 1.80% |
| 2025-12-30 | 50.00 | 50.39 | 49.82 | 49.82 | -1.13% | 0.16 | 1.88% |
| 2025-12-29 | 49.75 | 50.58 | 49.25 | 50.39 | +1.27% | 0.24 | 2.81% |
| 2025-12-26 | 50.15 | 50.42 | 49.73 | 49.76 | -0.74% | 0.19 | 2.19% |
| 2025-12-25 | 49.85 | 50.30 | 49.85 | 50.13 | +0.56% | 0.16 | 1.94% |
| 2025-12-24 | 49.41 | 50.12 | 49.11 | 49.85 | +0.89% | 0.16 | 1.88% |
| 2025-12-23 | 49.69 | 50.09 | 49.26 | 49.41 | -0.76% | 0.16 | 1.91% |
| 2025-12-22 | 50.07 | 50.36 | 49.70 | 49.79 | +0.04% | 0.19 | 2.22% |
| 2025-12-19 | 49.38 | 49.80 | 49.00 | 49.77 | +0.93% | 0.16 | 1.85% |
| 2025-12-18 | 48.89 | 49.80 | 48.50 | 49.31 | +0.86% | 0.17 | 2.08% |