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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 33.95 | 34.30 | 33.31 | 33.71 | +0.63% | 0.53 | 6.80% |
| 2025-12-16 | 33.32 | 33.86 | 33.12 | 33.50 | +0.12% | 0.37 | 4.80% |
| 2025-12-15 | 33.82 | 34.15 | 33.36 | 33.46 | -0.95% | 0.35 | 4.50% |
| 2025-12-12 | 33.50 | 33.87 | 33.24 | 33.78 | +0.84% | 0.26 | 3.28% |
| 2025-12-11 | 34.23 | 34.38 | 33.43 | 33.50 | -2.10% | 0.33 | 4.21% |
| 2025-12-10 | 34.55 | 34.58 | 34.03 | 34.22 | -0.81% | 0.20 | 2.48% |
| 2025-12-09 | 34.70 | 34.91 | 34.40 | 34.50 | -0.52% | 0.20 | 2.52% |
| 2025-12-08 | 34.40 | 34.81 | 34.28 | 34.68 | +0.87% | 0.28 | 3.49% |
| 2025-12-05 | 34.07 | 34.39 | 33.20 | 34.38 | +0.88% | 0.37 | 4.75% |
| 2025-12-04 | 34.95 | 35.04 | 34.00 | 34.08 | -2.88% | 0.31 | 3.86% |
| 2025-12-03 | 35.84 | 35.84 | 34.90 | 35.09 | -1.65% | 0.26 | 3.18% |
| 2025-12-02 | 35.99 | 36.20 | 35.56 | 35.68 | -0.86% | 0.22 | 2.65% |
| 2025-12-01 | 35.61 | 36.50 | 35.61 | 35.99 | +0.87% | 0.35 | 4.22% |
| 2025-11-28 | 35.43 | 35.69 | 35.12 | 35.68 | +0.76% | 0.28 | 3.43% |
| 2025-11-27 | 34.85 | 35.92 | 34.85 | 35.41 | +1.87% | 0.37 | 4.53% |
| 2025-11-26 | 35.34 | 35.75 | 34.76 | 34.76 | -1.61% | 0.36 | 4.40% |
| 2025-11-25 | 35.50 | 35.98 | 35.20 | 35.33 | +1.06% | 0.50 | 6.11% |
| 2025-11-24 | 35.41 | 35.53 | 34.30 | 34.96 | +0.26% | 0.49 | 6.09% |
| 2025-11-21 | 35.82 | 36.99 | 34.71 | 34.87 | -6.16% | 1.15 | 13.96% |
| 2025-11-20 | 38.23 | 39.87 | 37.06 | 37.16 | +2.31% | 1.75 | 19.73% |