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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 57.98 | 58.78 | 57.42 | 58.71 | +1.12% | 0.67 | 6.78% |
| 2025-09-15 | 57.98 | 58.28 | 57.37 | 58.06 | +0.14% | 0.53 | 5.43% |
| 2025-09-12 | 59.13 | 59.23 | 57.91 | 57.98 | -2.23% | 0.79 | 7.94% |
| 2025-09-11 | 57.80 | 60.33 | 57.10 | 59.31 | +2.50% | 1.00 | 10.01% |
| 2025-09-10 | 58.88 | 59.09 | 57.58 | 57.87 | -1.81% | 0.77 | 7.77% |
| 2025-09-09 | 59.91 | 60.78 | 58.74 | 58.93 | -1.53% | 0.96 | 9.53% |
| 2025-09-08 | 59.01 | 61.13 | 58.12 | 59.85 | +3.02% | 1.57 | 15.44% |
| 2025-09-05 | 56.21 | 58.24 | 56.12 | 58.09 | +3.53% | 1.25 | 12.75% |
| 2025-09-04 | 56.20 | 57.99 | 55.20 | 56.11 | -0.42% | 1.02 | 10.61% |
| 2025-09-03 | 57.58 | 58.02 | 55.69 | 56.35 | -2.23% | 0.85 | 8.84% |
| 2025-09-02 | 56.99 | 58.27 | 55.40 | 57.64 | +1.08% | 1.04 | 10.82% |
| 2025-09-01 | 55.82 | 57.22 | 55.31 | 57.02 | +3.19% | 0.96 | 9.96% |
| 2025-08-29 | 56.03 | 56.43 | 55.11 | 55.25 | -1.40% | 0.78 | 8.25% |
| 2025-08-28 | 56.00 | 58.09 | 54.21 | 56.04 | +0.07% | 0.88 | 9.24% |
| 2025-08-27 | 57.60 | 58.29 | 55.82 | 56.00 | -2.48% | 0.85 | 8.68% |
| 2025-08-26 | 56.80 | 57.75 | 56.55 | 57.43 | +1.11% | 0.69 | 7.03% |
| 2025-08-25 | 57.38 | 58.35 | 56.65 | 56.80 | +0.02% | 0.88 | 9.06% |
| 2025-08-22 | 56.81 | 57.20 | 56.35 | 56.79 | +0.35% | 0.55 | 5.67% |
| 2025-08-21 | 56.90 | 57.65 | 56.45 | 56.59 | -0.80% | 0.74 | 7.70% |
| 2025-08-20 | 56.80 | 57.26 | 56.24 | 57.05 | +0.46% | 0.66 | 6.91% |