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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 38.27 | 39.18 | 37.81 | 38.90 | +1.38% | 1.10 | 12.25% |
| 2025-08-18 | 37.85 | 38.69 | 37.75 | 38.37 | +1.64% | 0.74 | 8.33% |
| 2025-08-15 | 36.90 | 37.87 | 36.88 | 37.75 | +1.94% | 0.53 | 6.07% |
| 2025-08-14 | 38.10 | 38.31 | 36.97 | 37.03 | -2.71% | 0.55 | 6.38% |
| 2025-08-13 | 38.01 | 38.39 | 37.71 | 38.06 | +0.26% | 0.56 | 6.39% |
| 2025-08-12 | 38.12 | 38.20 | 37.52 | 37.96 | -0.37% | 0.44 | 5.00% |
| 2025-08-11 | 37.39 | 38.13 | 37.05 | 38.10 | +2.50% | 0.57 | 6.54% |
| 2025-08-08 | 37.41 | 37.59 | 36.78 | 37.17 | -1.14% | 0.41 | 4.81% |
| 2025-08-07 | 37.78 | 38.15 | 37.49 | 37.60 | -0.32% | 0.60 | 6.88% |
| 2025-08-06 | 37.37 | 37.78 | 37.00 | 37.72 | +0.94% | 0.62 | 7.11% |
| 2025-08-05 | 36.62 | 37.79 | 36.62 | 37.37 | +2.13% | 0.92 | 10.70% |
| 2025-08-04 | 35.75 | 36.60 | 35.70 | 36.59 | +1.39% | 0.47 | 5.53% |
| 2025-08-01 | 35.59 | 36.09 | 35.51 | 36.09 | +1.29% | 0.41 | 4.95% |
| 2025-07-31 | 36.02 | 36.65 | 35.00 | 35.63 | -1.25% | 0.49 | 5.80% |
| 2025-07-30 | 36.55 | 36.56 | 35.61 | 36.08 | -1.02% | 0.36 | 4.27% |
| 2025-07-29 | 36.36 | 36.63 | 36.11 | 36.45 | -0.25% | 0.32 | 3.81% |
| 2025-07-28 | 36.42 | 36.69 | 36.26 | 36.54 | +0.27% | 0.41 | 4.83% |
| 2025-07-25 | 35.85 | 36.50 | 35.77 | 36.44 | +1.50% | 0.44 | 5.24% |
| 2025-07-24 | 35.67 | 36.03 | 35.52 | 35.90 | +1.13% | 0.33 | 3.99% |
| 2025-07-23 | 36.11 | 36.11 | 35.43 | 35.50 | -1.11% | 0.31 | 3.78% |