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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 53.97 | 54.15 | 53.51 | 53.61 | -0.96% | 0.21 | 2.25% |
| 2025-10-21 | 53.19 | 54.20 | 53.04 | 54.13 | +1.44% | 0.33 | 3.63% |
| 2025-10-20 | 53.00 | 53.47 | 52.01 | 53.36 | +2.60% | 0.29 | 3.29% |
| 2025-10-17 | 52.80 | 53.16 | 52.01 | 52.01 | -1.89% | 0.29 | 3.23% |
| 2025-10-16 | 53.31 | 54.10 | 52.89 | 53.01 | -0.53% | 0.23 | 2.53% |
| 2025-10-15 | 52.70 | 53.60 | 52.16 | 53.29 | +1.12% | 0.20 | 2.22% |
| 2025-10-14 | 53.43 | 53.78 | 52.50 | 52.70 | -0.77% | 0.31 | 3.48% |
| 2025-10-13 | 51.95 | 53.48 | 50.63 | 53.11 | -1.08% | 0.36 | 4.12% |
| 2025-10-10 | 53.38 | 54.26 | 53.24 | 53.69 | +0.49% | 0.30 | 3.35% |
| 2025-10-09 | 53.84 | 53.84 | 52.90 | 53.43 | -0.21% | 0.31 | 3.46% |
| 2025-09-30 | 54.06 | 54.30 | 53.49 | 53.54 | -0.69% | 0.30 | 3.33% |
| 2025-09-29 | 53.28 | 54.09 | 52.81 | 53.91 | +0.77% | 0.30 | 3.34% |
| 2025-09-26 | 54.00 | 54.30 | 53.38 | 53.50 | -1.24% | 0.36 | 3.96% |
| 2025-09-25 | 54.92 | 55.67 | 54.15 | 54.17 | -1.78% | 0.44 | 4.73% |
| 2025-09-24 | 54.70 | 55.38 | 54.14 | 55.15 | +0.44% | 0.40 | 4.31% |
| 2025-09-23 | 55.92 | 56.30 | 53.53 | 54.91 | -1.77% | 0.66 | 7.21% |
| 2025-09-22 | 56.17 | 56.76 | 55.42 | 55.90 | -0.73% | 0.43 | 4.57% |
| 2025-09-19 | 56.56 | 56.89 | 55.80 | 56.31 | -0.34% | 0.48 | 5.00% |
| 2025-09-18 | 58.17 | 58.42 | 55.98 | 56.50 | -2.98% | 0.81 | 8.35% |
| 2025-09-17 | 58.39 | 59.29 | 57.94 | 58.23 | -0.81% | 0.61 | 6.11% |