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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 34.23 | 34.74 | 34.12 | 34.59 | +1.00% | 0.21 | 2.66% |
| 2025-05-23 | 34.65 | 35.29 | 34.22 | 34.24 | -1.19% | 0.40 | 4.88% |
| 2025-05-22 | 35.29 | 35.63 | 34.56 | 34.65 | -1.85% | 0.29 | 3.49% |
| 2025-05-21 | 35.78 | 35.79 | 34.88 | 35.31 | -1.30% | 0.24 | 2.91% |
| 2025-05-20 | 35.92 | 35.96 | 35.37 | 35.77 | +0.02% | 0.30 | 3.63% |
| 2025-05-19 | 35.29 | 35.76 | 34.87 | 35.76 | +0.92% | 0.30 | 3.60% |
| 2025-05-16 | 35.18 | 35.73 | 34.98 | 35.44 | +0.69% | 0.28 | 3.34% |
| 2025-05-15 | 35.69 | 35.69 | 34.91 | 35.19 | -1.15% | 0.25 | 2.98% |
| 2025-05-14 | 35.80 | 36.09 | 35.27 | 35.61 | -0.81% | 0.37 | 4.40% |
| 2025-05-13 | 36.60 | 36.65 | 35.74 | 35.89 | -0.17% | 0.39 | 4.64% |
| 2025-05-12 | 35.51 | 36.12 | 35.36 | 35.96 | +1.92% | 0.42 | 4.96% |
| 2025-05-09 | 35.86 | 36.35 | 34.98 | 35.28 | -1.40% | 0.51 | 6.10% |
| 2025-05-08 | 34.91 | 36.35 | 34.91 | 35.78 | +2.26% | 0.52 | 6.17% |
| 2025-05-07 | 36.02 | 36.13 | 34.53 | 34.99 | -1.16% | 0.43 | 5.24% |
| 2025-05-06 | 34.15 | 36.12 | 33.76 | 35.40 | +4.35% | 0.58 | 7.03% |