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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 33.99 | 34.80 | 33.63 | 34.75 | +3.33% | 0.40 | 5.01% |
| 2025-06-23 | 32.82 | 33.75 | 32.60 | 33.63 | +1.63% | 0.27 | 3.53% |
| 2025-06-20 | 33.50 | 34.00 | 32.91 | 33.09 | -0.87% | 0.29 | 3.73% |
| 2025-06-19 | 34.16 | 34.34 | 33.21 | 33.38 | -2.11% | 0.33 | 4.16% |
| 2025-06-18 | 33.33 | 34.15 | 33.06 | 34.10 | +2.13% | 0.36 | 4.62% |
| 2025-06-17 | 33.62 | 33.70 | 33.13 | 33.39 | -0.60% | 0.25 | 3.17% |
| 2025-06-16 | 33.15 | 33.62 | 32.88 | 33.59 | +2.27% | 0.30 | 3.81% |
| 2025-06-13 | 33.92 | 34.05 | 32.81 | 32.84 | -3.59% | 0.37 | 4.70% |
| 2025-06-12 | 33.69 | 34.20 | 33.57 | 34.07 | +0.54% | 0.31 | 3.83% |
| 2025-06-11 | 33.61 | 34.08 | 33.50 | 33.89 | +1.25% | 0.28 | 3.58% |
| 2025-06-10 | 34.13 | 34.13 | 33.06 | 33.47 | -1.59% | 0.34 | 4.29% |
| 2025-06-09 | 33.99 | 34.11 | 33.73 | 34.01 | +0.70% | 0.32 | 3.98% |
| 2025-06-06 | 33.48 | 33.96 | 33.48 | 33.77 | +0.45% | 0.25 | 3.21% |
| 2025-06-05 | 33.90 | 33.90 | 33.16 | 33.62 | +0.48% | 0.28 | 3.52% |
| 2025-06-04 | 33.40 | 33.76 | 33.37 | 33.46 | +0.23% | 0.22 | 2.78% |
| 2025-06-03 | 33.19 | 33.72 | 33.03 | 33.38 | +0.57% | 0.27 | 3.45% |
| 2025-05-30 | 34.59 | 34.62 | 32.98 | 33.19 | -4.04% | 0.63 | 8.00% |
| 2025-05-29 | 34.07 | 34.75 | 33.99 | 34.59 | +0.60% | 0.66 | 8.15% |
| 2025-05-28 | 34.18 | 35.73 | 33.67 | 34.39 | +0.62% | 0.75 | 9.28% |
| 2025-05-27 | 34.59 | 34.74 | 34.02 | 34.18 | -1.19% | 0.24 | 2.98% |