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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 49.14 | 49.56 | 48.00 | 48.89 | -1.07% | 0.21 | 2.59% |
| 2025-12-16 | 49.41 | 49.75 | 48.76 | 49.42 | +0.02% | 0.17 | 2.00% |
| 2025-12-15 | 49.44 | 49.89 | 49.17 | 49.41 | -0.38% | 0.18 | 2.19% |
| 2025-12-12 | 49.53 | 50.51 | 49.49 | 49.60 | +0.14% | 0.21 | 2.52% |
| 2025-12-11 | 50.30 | 50.43 | 49.51 | 49.53 | -1.53% | 0.25 | 2.99% |
| 2025-12-10 | 50.99 | 51.20 | 50.06 | 50.30 | -1.74% | 0.23 | 2.64% |
| 2025-12-09 | 51.97 | 51.97 | 51.19 | 51.19 | -1.01% | 0.15 | 1.68% |
| 2025-12-08 | 51.51 | 52.07 | 51.23 | 51.71 | +0.60% | 0.24 | 2.73% |
| 2025-12-05 | 50.89 | 51.48 | 50.29 | 51.40 | +1.22% | 0.14 | 1.59% |
| 2025-12-04 | 52.54 | 52.54 | 50.62 | 50.78 | -1.78% | 0.20 | 2.36% |
| 2025-12-03 | 52.12 | 52.19 | 51.15 | 51.70 | -0.33% | 0.17 | 1.96% |
| 2025-12-02 | 52.28 | 52.28 | 51.30 | 51.87 | -0.36% | 0.19 | 2.12% |
| 2025-12-01 | 51.29 | 52.63 | 51.20 | 52.06 | +1.68% | 0.31 | 3.48% |
| 2025-11-28 | 51.05 | 51.28 | 50.37 | 51.20 | +0.87% | 0.16 | 1.91% |
| 2025-11-27 | 50.33 | 51.15 | 50.20 | 50.76 | +1.03% | 0.22 | 2.52% |
| 2025-11-26 | 50.51 | 51.28 | 50.18 | 50.24 | -0.75% | 0.27 | 3.18% |
| 2025-11-25 | 50.94 | 51.68 | 50.61 | 50.62 | -0.12% | 0.24 | 2.73% |
| 2025-11-24 | 50.08 | 50.95 | 49.93 | 50.68 | +2.49% | 0.27 | 3.11% |
| 2025-11-21 | 51.85 | 52.34 | 49.44 | 49.45 | -5.54% | 0.43 | 5.07% |
| 2025-11-20 | 53.41 | 53.57 | 52.32 | 52.35 | -1.25% | 0.21 | 2.37% |