辰奕智能 sz.301578
35.69
+3.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 34.65 | 36.07 | 34.23 | 35.69 | +3.42% | 0.38 | 4.60% |
| 2026-05-21 | 35.82 | 36.48 | 34.19 | 34.51 | -3.60% | 0.44 | 5.37% |
| 2026-05-20 | 35.56 | 36.04 | 35.31 | 35.80 | +0.17% | 0.41 | 4.96% |
| 2026-05-19 | 35.73 | 35.96 | 35.32 | 35.74 | +0.03% | 0.26 | 3.20% |
| 2026-05-18 | 35.43 | 35.74 | 35.16 | 35.73 | +0.68% | 0.27 | 3.34% |
| 2026-05-15 | 35.49 | 35.98 | 35.18 | 35.49 | +0.40% | 0.36 | 4.35% |
| 2026-05-14 | 35.56 | 35.87 | 34.95 | 35.35 | 0.00% | 0.34 | 4.20% |
| 2026-05-13 | 35.61 | 35.70 | 35.15 | 35.35 | +0.03% | 0.28 | 3.46% |
| 2026-05-12 | 35.89 | 36.73 | 35.34 | 35.34 | -1.67% | 0.49 | 5.88% |
| 2026-05-11 | 35.90 | 36.20 | 35.63 | 35.94 | +0.14% | 0.31 | 3.72% |
| 2026-05-08 | 35.48 | 35.89 | 35.34 | 35.89 | +1.16% | 0.28 | 3.34% |
| 2026-05-07 | 35.40 | 35.72 | 34.82 | 35.48 | +1.90% | 0.36 | 4.33% |
| 2026-05-06 | 35.11 | 35.55 | 34.74 | 34.82 | +0.26% | 0.45 | 5.47% |
| 2026-04-30 | 34.17 | 34.86 | 34.00 | 34.73 | +1.64% | 0.29 | 3.64% |
| 2026-04-29 | 33.63 | 34.57 | 33.47 | 34.17 | +1.24% | 0.36 | 4.53% |
| 2026-04-28 | 33.54 | 34.20 | 33.51 | 33.75 | -0.97% | 0.38 | 4.90% |
| 2026-04-27 | 33.06 | 34.20 | 32.88 | 34.08 | +2.93% | 0.39 | 4.94% |
| 2026-04-24 | 32.80 | 33.21 | 32.24 | 33.11 | +0.46% | 0.25 | 3.29% |
| 2026-04-23 | 33.56 | 33.88 | 32.78 | 32.96 | -1.82% | 0.25 | 3.28% |
| 2026-04-22 | 33.66 | 33.78 | 33.33 | 33.57 | -0.53% | 0.17 | 2.18% |