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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 36.08 | 36.15 | 35.71 | 36.09 | +0.50% | 0.34 | 4.09% |
| 2026-01-15 | 35.70 | 36.06 | 35.50 | 35.91 | +0.81% | 0.45 | 5.40% |
| 2026-01-14 | 35.60 | 35.94 | 35.11 | 35.62 | +0.65% | 0.51 | 6.24% |
| 2026-01-13 | 35.80 | 35.91 | 35.33 | 35.39 | -0.53% | 0.51 | 6.18% |
| 2026-01-12 | 35.26 | 35.58 | 34.81 | 35.58 | +1.72% | 0.56 | 6.82% |
| 2026-01-09 | 34.75 | 34.98 | 34.51 | 34.98 | +0.75% | 0.50 | 6.18% |
| 2026-01-08 | 34.34 | 34.92 | 34.16 | 34.72 | +1.17% | 0.45 | 5.60% |
| 2026-01-07 | 34.59 | 34.79 | 34.05 | 34.32 | -0.44% | 0.43 | 5.37% |
| 2026-01-06 | 34.86 | 34.86 | 34.41 | 34.47 | -0.75% | 0.35 | 4.38% |
| 2026-01-05 | 33.67 | 34.97 | 33.67 | 34.73 | +2.81% | 0.60 | 7.57% |
| 2025-12-31 | 33.55 | 33.80 | 33.25 | 33.78 | +0.63% | 0.23 | 2.94% |
| 2025-12-30 | 33.96 | 33.96 | 33.52 | 33.57 | -0.50% | 0.21 | 2.66% |
| 2025-12-29 | 33.92 | 34.02 | 33.56 | 33.74 | -0.53% | 0.21 | 2.72% |
| 2025-12-26 | 34.45 | 34.45 | 33.81 | 33.92 | -1.11% | 0.25 | 3.18% |
| 2025-12-25 | 34.19 | 34.40 | 34.00 | 34.30 | +0.82% | 0.24 | 3.00% |
| 2025-12-24 | 33.65 | 34.29 | 33.50 | 34.02 | +0.95% | 0.24 | 3.05% |
| 2025-12-23 | 33.97 | 34.35 | 33.54 | 33.70 | -0.65% | 0.31 | 3.99% |
| 2025-12-22 | 33.90 | 34.58 | 33.86 | 33.92 | +0.06% | 0.30 | 3.80% |
| 2025-12-19 | 33.92 | 33.97 | 33.58 | 33.90 | +0.50% | 0.35 | 4.41% |
| 2025-12-18 | 33.50 | 34.07 | 33.42 | 33.73 | +0.06% | 0.39 | 5.04% |