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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 54.35 | 54.35 | 52.85 | 53.01 | -2.54% | 0.29 | 3.22% |
| 2025-11-18 | 54.61 | 54.62 | 53.97 | 54.39 | -0.40% | 0.23 | 2.48% |
| 2025-11-17 | 54.74 | 55.15 | 54.17 | 54.61 | -0.18% | 0.33 | 3.53% |
| 2025-11-14 | 54.58 | 55.36 | 54.31 | 54.71 | +0.48% | 0.48 | 5.16% |
| 2025-11-13 | 54.44 | 54.67 | 54.04 | 54.45 | +0.09% | 0.32 | 3.44% |
| 2025-11-12 | 53.90 | 54.59 | 53.24 | 54.40 | +0.95% | 0.39 | 4.27% |
| 2025-11-11 | 54.29 | 54.58 | 53.83 | 53.89 | -0.57% | 0.32 | 3.48% |
| 2025-11-10 | 53.69 | 54.20 | 53.34 | 54.20 | +1.56% | 0.34 | 3.73% |
| 2025-11-07 | 53.50 | 53.80 | 53.26 | 53.37 | -0.48% | 0.20 | 2.16% |
| 2025-11-06 | 53.49 | 53.72 | 53.16 | 53.63 | +0.17% | 0.23 | 2.54% |
| 2025-11-05 | 53.48 | 53.83 | 53.25 | 53.54 | +0.17% | 0.24 | 2.66% |
| 2025-11-04 | 53.87 | 53.87 | 53.10 | 53.45 | -0.63% | 0.23 | 2.50% |
| 2025-11-03 | 53.82 | 53.96 | 53.30 | 53.79 | -0.15% | 0.23 | 2.53% |
| 2025-10-31 | 53.12 | 53.90 | 53.00 | 53.87 | +1.37% | 0.22 | 2.46% |
| 2025-10-30 | 54.15 | 54.16 | 53.05 | 53.14 | -1.88% | 0.27 | 3.00% |
| 2025-10-29 | 54.40 | 54.50 | 53.82 | 54.16 | -0.29% | 0.29 | 3.20% |
| 2025-10-28 | 54.28 | 54.83 | 54.14 | 54.32 | -1.06% | 0.30 | 3.22% |
| 2025-10-27 | 54.58 | 54.98 | 54.00 | 54.90 | +0.81% | 0.31 | 3.37% |
| 2025-10-24 | 54.73 | 54.83 | 54.20 | 54.46 | -0.49% | 0.33 | 3.58% |
| 2025-10-23 | 53.61 | 54.86 | 53.20 | 54.73 | +2.09% | 0.43 | 4.66% |