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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.45 | 36.45 | 35.71 | 35.90 | -0.80% | 0.37 | 4.41% |
| 2025-07-21 | 36.13 | 36.25 | 35.83 | 36.19 | +0.58% | 0.36 | 4.26% |
| 2025-07-18 | 36.22 | 36.45 | 35.71 | 35.98 | +0.06% | 0.33 | 3.95% |
| 2025-07-17 | 35.61 | 36.47 | 35.46 | 35.96 | +1.07% | 0.45 | 5.36% |
| 2025-07-16 | 35.35 | 35.72 | 35.24 | 35.58 | +0.82% | 0.31 | 3.75% |
| 2025-07-15 | 35.56 | 35.91 | 34.88 | 35.29 | -1.18% | 0.38 | 4.61% |
| 2025-07-14 | 35.36 | 35.87 | 35.29 | 35.71 | +0.56% | 0.30 | 3.61% |
| 2025-07-11 | 35.90 | 35.90 | 35.20 | 35.51 | -0.56% | 0.30 | 3.67% |
| 2025-07-10 | 36.30 | 36.30 | 35.41 | 35.71 | -0.70% | 0.38 | 4.63% |
| 2025-07-09 | 36.49 | 36.62 | 35.85 | 35.96 | -0.66% | 0.43 | 5.17% |
| 2025-07-08 | 35.39 | 36.32 | 35.16 | 36.20 | +2.55% | 0.54 | 6.51% |
| 2025-07-07 | 35.02 | 35.51 | 35.00 | 35.30 | +0.80% | 0.30 | 3.67% |
| 2025-07-04 | 35.56 | 35.59 | 34.97 | 35.02 | -1.52% | 0.37 | 4.52% |
| 2025-07-03 | 35.30 | 35.79 | 35.18 | 35.56 | +0.62% | 0.33 | 4.04% |
| 2025-07-02 | 35.57 | 35.98 | 35.00 | 35.34 | -0.79% | 0.49 | 5.95% |
| 2025-07-01 | 35.90 | 35.96 | 35.12 | 35.62 | -0.47% | 0.35 | 4.20% |
| 2025-06-30 | 35.30 | 35.88 | 35.30 | 35.79 | +1.62% | 0.35 | 4.27% |
| 2025-06-27 | 35.12 | 35.37 | 34.72 | 35.22 | +0.95% | 0.35 | 4.32% |
| 2025-06-26 | 34.90 | 35.35 | 34.72 | 34.89 | -0.37% | 0.34 | 4.20% |
| 2025-06-25 | 34.94 | 35.08 | 34.43 | 35.02 | +0.78% | 0.45 | 5.57% |