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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.20 | 38.73 | 38.00 | 38.69 | +1.28% | 0.56 | 6.28% |
| 2025-09-15 | 38.60 | 38.60 | 37.95 | 38.20 | -1.27% | 0.56 | 6.38% |
| 2025-09-12 | 37.80 | 38.86 | 37.58 | 38.69 | +2.41% | 0.89 | 9.95% |
| 2025-09-11 | 36.99 | 37.93 | 36.68 | 37.78 | +1.61% | 0.45 | 5.21% |
| 2025-09-10 | 37.12 | 37.70 | 36.99 | 37.18 | -0.19% | 0.30 | 3.46% |
| 2025-09-09 | 38.00 | 38.00 | 37.20 | 37.25 | -2.13% | 0.42 | 4.87% |
| 2025-09-08 | 37.44 | 38.35 | 37.41 | 38.06 | +1.36% | 0.47 | 5.36% |
| 2025-09-05 | 36.48 | 37.68 | 36.48 | 37.55 | +2.46% | 0.59 | 6.82% |
| 2025-09-04 | 36.84 | 37.74 | 35.79 | 36.65 | +0.16% | 0.70 | 8.22% |
| 2025-09-03 | 38.18 | 38.55 | 36.53 | 36.59 | -3.86% | 0.58 | 6.75% |
| 2025-09-02 | 39.18 | 39.28 | 37.32 | 38.06 | -2.93% | 0.85 | 9.58% |
| 2025-09-01 | 38.31 | 39.30 | 38.27 | 39.21 | +2.43% | 1.00 | 11.07% |
| 2025-08-29 | 38.48 | 38.61 | 37.81 | 38.28 | -0.83% | 0.57 | 6.48% |
| 2025-08-28 | 37.50 | 39.20 | 37.20 | 38.60 | +2.71% | 0.97 | 10.91% |
| 2025-08-27 | 39.13 | 39.13 | 37.51 | 37.58 | -3.19% | 0.78 | 8.69% |
| 2025-08-26 | 38.78 | 39.15 | 38.22 | 38.82 | +0.10% | 0.56 | 6.19% |
| 2025-08-25 | 38.99 | 39.39 | 38.65 | 38.78 | -0.33% | 0.73 | 8.06% |
| 2025-08-22 | 38.93 | 39.16 | 38.52 | 38.91 | -0.03% | 0.60 | 6.72% |
| 2025-08-21 | 39.14 | 39.20 | 38.54 | 38.92 | -0.08% | 0.72 | 7.94% |
| 2025-08-20 | 38.79 | 39.00 | 38.30 | 38.95 | +0.13% | 0.76 | 8.50% |