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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 37.04 | 37.04 | 36.45 | 36.51 | -0.46% | 0.27 | 3.13% |
| 2026-02-12 | 36.70 | 36.80 | 36.30 | 36.68 | -0.05% | 0.28 | 3.26% |
| 2026-02-11 | 36.75 | 36.99 | 36.51 | 36.70 | -0.14% | 0.26 | 3.08% |
| 2026-02-10 | 36.88 | 36.95 | 36.60 | 36.75 | -0.19% | 0.30 | 3.57% |
| 2026-02-09 | 36.49 | 36.88 | 36.28 | 36.82 | +1.88% | 0.45 | 5.32% |
| 2026-02-06 | 36.04 | 36.53 | 35.84 | 36.14 | +0.44% | 0.30 | 3.57% |
| 2026-02-05 | 36.00 | 36.30 | 35.84 | 35.98 | -0.30% | 0.31 | 3.70% |
| 2026-02-04 | 36.08 | 36.37 | 35.82 | 36.09 | 0.00% | 0.31 | 3.65% |
| 2026-02-03 | 35.39 | 36.18 | 35.39 | 36.09 | +2.47% | 0.37 | 4.51% |
| 2026-02-02 | 35.82 | 36.30 | 35.21 | 35.22 | -1.65% | 0.39 | 4.70% |
| 2026-01-30 | 35.36 | 35.88 | 35.08 | 35.81 | +1.36% | 0.43 | 5.25% |
| 2026-01-29 | 35.84 | 36.13 | 35.10 | 35.33 | -1.26% | 0.36 | 4.32% |
| 2026-01-28 | 36.38 | 36.38 | 35.60 | 35.78 | -1.32% | 0.28 | 3.41% |
| 2026-01-27 | 36.08 | 36.45 | 34.93 | 36.26 | +0.17% | 0.37 | 4.41% |
| 2026-01-26 | 36.87 | 36.94 | 35.80 | 36.20 | -1.74% | 0.43 | 5.11% |
| 2026-01-23 | 36.98 | 36.98 | 36.45 | 36.84 | +0.52% | 0.33 | 3.92% |
| 2026-01-22 | 36.22 | 36.87 | 36.20 | 36.65 | +1.24% | 0.37 | 4.37% |
| 2026-01-21 | 35.81 | 36.36 | 35.62 | 36.20 | +0.81% | 0.36 | 4.28% |
| 2026-01-20 | 36.41 | 36.79 | 35.84 | 35.91 | -1.40% | 0.46 | 5.44% |
| 2026-01-19 | 36.31 | 36.47 | 35.90 | 36.42 | +0.91% | 0.40 | 4.77% |