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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 35.96 | 36.80 | 35.64 | 36.23 | +0.72% | 0.37 | 4.35% |
| 2025-10-21 | 35.69 | 36.07 | 35.24 | 35.97 | +1.78% | 0.33 | 3.98% |
| 2025-10-20 | 35.00 | 35.57 | 34.99 | 35.34 | +1.52% | 0.27 | 3.30% |
| 2025-10-17 | 35.36 | 35.48 | 34.81 | 34.81 | -1.05% | 0.30 | 3.69% |
| 2025-10-16 | 35.69 | 35.78 | 35.04 | 35.18 | -1.12% | 0.26 | 3.24% |
| 2025-10-15 | 35.20 | 35.75 | 35.13 | 35.58 | +1.74% | 0.34 | 4.16% |
| 2025-10-14 | 36.23 | 36.33 | 34.90 | 34.97 | -2.64% | 0.53 | 6.40% |
| 2025-10-13 | 35.00 | 36.24 | 34.28 | 35.92 | -2.02% | 0.58 | 7.08% |
| 2025-10-10 | 37.16 | 37.16 | 36.37 | 36.66 | -0.65% | 0.54 | 6.34% |
| 2025-10-09 | 37.78 | 38.08 | 36.86 | 36.90 | -1.99% | 0.83 | 9.59% |
| 2025-09-30 | 38.62 | 38.75 | 37.57 | 37.65 | -2.00% | 0.87 | 9.83% |
| 2025-09-29 | 39.46 | 39.89 | 38.35 | 38.42 | -2.66% | 0.97 | 10.77% |
| 2025-09-26 | 39.50 | 40.45 | 38.79 | 39.47 | -1.20% | 1.26 | 13.63% |
| 2025-09-25 | 39.04 | 40.50 | 38.95 | 39.95 | +2.36% | 1.65 | 17.89% |
| 2025-09-24 | 38.10 | 39.19 | 37.80 | 39.03 | +2.09% | 0.95 | 10.59% |
| 2025-09-23 | 38.98 | 39.10 | 37.02 | 38.23 | -1.21% | 0.89 | 10.18% |
| 2025-09-22 | 37.43 | 39.23 | 37.43 | 38.70 | +2.46% | 0.75 | 8.40% |
| 2025-09-19 | 38.09 | 38.45 | 37.32 | 37.77 | -0.84% | 0.50 | 5.71% |
| 2025-09-18 | 38.73 | 39.30 | 37.70 | 38.09 | -1.98% | 0.75 | 8.38% |
| 2025-09-17 | 38.70 | 39.25 | 38.55 | 38.86 | +0.44% | 0.63 | 7.02% |