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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 32.35 | 32.45 | 30.21 | 30.68 | -7.56% | 0.42 | 5.79% |
| 2026-03-20 | 34.86 | 34.88 | 33.05 | 33.19 | -3.77% | 0.40 | 5.16% |
| 2026-03-19 | 35.05 | 35.31 | 34.34 | 34.49 | -2.54% | 0.29 | 3.55% |
| 2026-03-18 | 34.90 | 35.45 | 34.58 | 35.39 | +2.05% | 0.28 | 3.48% |
| 2026-03-17 | 35.50 | 35.58 | 34.56 | 34.68 | -1.90% | 0.29 | 3.63% |
| 2026-03-16 | 35.03 | 35.37 | 34.89 | 35.35 | +0.68% | 0.25 | 3.02% |
| 2026-03-13 | 35.10 | 35.84 | 35.00 | 35.11 | -0.34% | 0.28 | 3.47% |
| 2026-03-12 | 35.78 | 35.95 | 35.12 | 35.23 | -1.54% | 0.34 | 4.13% |
| 2026-03-11 | 36.41 | 36.49 | 35.56 | 35.78 | -1.27% | 0.35 | 4.17% |
| 2026-03-10 | 35.08 | 36.36 | 35.08 | 36.24 | +3.63% | 0.49 | 5.85% |
| 2026-03-09 | 35.54 | 35.54 | 34.00 | 34.97 | -1.82% | 0.45 | 5.61% |
| 2026-03-06 | 35.29 | 35.65 | 35.07 | 35.62 | +0.06% | 0.39 | 4.75% |
| 2026-03-05 | 35.35 | 35.87 | 34.72 | 35.60 | +2.01% | 0.50 | 6.08% |
| 2026-03-04 | 34.15 | 36.34 | 33.92 | 34.90 | +1.04% | 0.59 | 7.34% |
| 2026-03-03 | 35.36 | 36.07 | 34.53 | 34.54 | -2.29% | 0.50 | 6.14% |
| 2026-03-02 | 36.50 | 36.84 | 35.12 | 35.35 | -4.41% | 0.48 | 5.75% |
| 2026-02-27 | 37.23 | 37.23 | 36.69 | 36.98 | -0.30% | 0.22 | 2.62% |
| 2026-02-26 | 36.87 | 37.14 | 36.71 | 37.09 | +0.76% | 0.30 | 3.47% |
| 2026-02-25 | 37.09 | 37.17 | 36.71 | 36.81 | -0.30% | 0.28 | 3.32% |
| 2026-02-24 | 36.69 | 37.07 | 36.49 | 36.92 | +1.12% | 0.35 | 4.14% |