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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 37.25 | 37.66 | 36.23 | 36.32 | -2.16% | 0.43 | 5.02% |
| 2025-11-18 | 36.95 | 37.35 | 36.90 | 37.12 | +0.05% | 0.29 | 3.33% |
| 2025-11-17 | 37.26 | 37.43 | 36.93 | 37.10 | -0.43% | 0.39 | 4.58% |
| 2025-11-14 | 36.57 | 37.68 | 36.52 | 37.26 | +2.03% | 0.70 | 8.13% |
| 2025-11-13 | 36.36 | 36.58 | 36.20 | 36.52 | +0.38% | 0.29 | 3.39% |
| 2025-11-12 | 36.70 | 36.84 | 36.18 | 36.38 | -1.30% | 0.31 | 3.64% |
| 2025-11-11 | 36.71 | 37.53 | 36.58 | 36.86 | +0.41% | 0.45 | 5.21% |
| 2025-11-10 | 36.59 | 36.72 | 36.34 | 36.71 | +0.82% | 0.30 | 3.50% |
| 2025-11-07 | 36.31 | 36.88 | 36.13 | 36.41 | +0.28% | 0.49 | 5.77% |
| 2025-11-06 | 36.63 | 36.75 | 36.11 | 36.31 | -0.68% | 0.38 | 4.50% |
| 2025-11-05 | 36.40 | 36.75 | 36.10 | 36.56 | +0.16% | 0.47 | 5.61% |
| 2025-11-04 | 36.24 | 36.73 | 35.99 | 36.50 | +0.75% | 0.58 | 6.83% |
| 2025-11-03 | 35.92 | 36.39 | 35.85 | 36.23 | +0.17% | 0.40 | 4.81% |
| 2025-10-31 | 36.07 | 36.33 | 35.80 | 36.17 | +0.33% | 0.32 | 3.79% |
| 2025-10-30 | 36.77 | 36.80 | 35.95 | 36.05 | -2.28% | 0.54 | 6.48% |
| 2025-10-29 | 37.60 | 38.04 | 36.60 | 36.89 | -3.48% | 0.84 | 9.82% |
| 2025-10-28 | 38.32 | 38.72 | 38.05 | 38.22 | -0.60% | 0.47 | 5.34% |
| 2025-10-27 | 38.80 | 39.31 | 38.16 | 38.45 | -0.83% | 0.88 | 9.87% |
| 2025-10-24 | 36.94 | 39.27 | 36.56 | 38.77 | +5.07% | 1.20 | 13.56% |
| 2025-10-23 | 36.12 | 36.97 | 35.83 | 36.90 | +1.85% | 0.42 | 4.91% |