辰安科技 (300523) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	20.89	20.89	0.03	0.14%	20.55	20.99	18824	3913	0.81%
2026-09-15	20.93	20.86	-0.10	-0.48%	20.81	21.85	37982	8094	1.63%
2026-09-14	20.61	20.96	0.26	1.26%	20.61	21.05	23242	4843	1.00%
2026-09-11	21.04	20.70	-0.40	-1.90%	20.51	21.26	26016	5397	1.12%
2026-09-10	21.48	21.10	-0.26	-1.22%	21.07	21.75	27617	5904	1.19%
2026-09-09	21.57	21.36	-0.32	-1.48%	21.15	21.68	27022	5783	1.16%
2026-09-08	20.75	21.68	1.03	4.99%	20.56	22.00	48410	10388	2.08%
2026-09-07	20.97	20.65	-0.31	-1.48%	20.47	21.00	29038	5997	1.25%
2026-09-04	20.66	20.96	0.45	2.19%	20.62	21.78	43564	9235	1.87%
2026-09-03	20.91	20.51	-0.28	-1.35%	20.48	21.00	24388	5049	1.05%
2026-09-02	21.80	20.79	-0.64	-2.99%	20.71	21.80	38888	8137	1.67%
2026-09-01	21.00	21.43	0.82	3.98%	20.88	22.22	68475	14782	2.94%
2026-08-31	20.81	20.61	0.76	3.83%	20.17	21.63	73891	15354	3.18%
2026-08-28	20.30	19.85	-0.27	-1.34%	19.85	20.30	17991	3591	0.77%
2026-08-27	20.43	20.12	-0.08	-0.40%	20.00	20.43	13638	2749	0.59%
2026-08-26	20.25	20.20	0.07	0.35%	20.07	20.33	14686	2969	0.63%
2026-08-25	19.76	20.13	0.39	1.98%	19.52	20.17	16598	3315	0.71%
2026-08-24	20.05	19.74	-0.20	-1.00%	19.52	20.09	16141	3187	0.69%
2026-08-21	19.88	19.94	-0.01	-0.05%	19.50	20.15	16222	3226	0.70%
2026-08-20	19.58	19.95	0.64	3.31%	19.38	20.12	22712	4505	0.98%
2026-08-19	19.68	19.31	-0.51	-2.57%	19.20	20.08	26086	5107	1.12%
2026-08-18	20.02	19.82	-0.24	-1.20%	19.58	20.02	15707	3103	0.68%
2026-08-17	19.88	20.06	0.20	1.01%	19.61	20.20	15606	3101	0.67%
2026-08-14	19.98	19.86	0.22	1.12%	19.61	19.98	14419	2849	0.62%
2026-08-13	20.09	19.64	-0.46	-2.29%	19.64	20.25	17484	3485	0.75%
2026-08-12	19.83	20.10	0.27	1.36%	19.77	20.19	17334	3473	0.75%
2026-08-11	19.81	19.83	-0.17	-0.85%	19.78	20.13	17895	3564	0.77%
2026-08-10	19.30	20.00	0.68	3.52%	18.99	20.00	30342	5935	1.31%
2026-08-07	19.58	19.32	-0.30	-1.53%	19.05	19.66	21021	4050	0.90%
2026-08-06	19.99	19.62	-0.18	-0.91%	19.40	20.25	23233	4591	1.00%
2026-08-05	19.75	19.80	0.06	0.30%	19.65	19.98	20407	4046	0.88%
2026-08-04	20.05	19.74	-0.10	-0.50%	19.62	20.07	23939	4732	1.03%
2026-08-03	20.00	19.84	0.00	0.00%	19.56	20.09	25131	4965	1.08%
2026-07-31	19.35	19.84	0.66	3.44%	19.21	20.44	53412	10643	2.30%
2026-07-30	18.99	19.18	0.15	0.79%	18.88	19.59	32763	6310	1.41%
2026-07-29	18.39	19.03	0.64	3.48%	18.38	19.15	29475	5519	1.27%
2026-07-28	18.07	18.39	0.15	0.82%	18.07	18.78	19750	3654	0.85%
2026-07-27	17.60	18.24	0.61	3.46%	17.60	18.37	19891	3610	0.86%
2026-07-24	18.07	17.63	-0.56	-3.08%	17.63	18.07	15571	2776	0.67%
2026-07-23	18.00	18.19	0.13	0.72%	17.80	18.21	16179	2911	0.70%
2026-07-22	18.06	18.06	0.08	0.44%	17.66	18.35	22013	3975	0.95%
2026-07-21	17.58	17.98	0.37	2.10%	16.90	18.01	34447	6045	1.48%
2026-07-20	18.27	17.61	-0.77	-4.19%	17.28	18.65	38376	6883	1.65%
2026-07-17	18.15	18.38	0.15	0.82%	17.92	18.88	39882	7351	1.72%
2026-07-16	18.06	18.23	0.00	0.00%	18.02	18.56	19590	3590	0.84%
2026-07-15	18.33	18.23	-0.16	-0.87%	18.10	18.52	21362	3903	0.92%
2026-07-14	18.14	18.39	0.14	0.77%	17.70	18.43	30527	5530	1.31%
2026-07-13	19.42	18.25	-1.29	-6.60%	18.18	19.51	45713	8545	1.97%
2026-07-10	20.00	19.54	-0.66	-3.27%	19.51	21.06	64905	13006	2.79%
2026-07-09	18.92	20.20	1.09	5.70%	18.55	20.30	67987	13283	2.93%
2026-07-08	19.15	19.11	-0.23	-1.19%	18.55	19.49	53660	10140	2.31%
2026-07-07	18.51	19.34	0.77	4.15%	18.34	19.48	62878	11983	2.71%
2026-07-06	18.43	18.57	0.17	0.92%	18.07	18.89	22281	4108	0.96%
2026-07-03	18.60	18.40	0.16	0.88%	18.18	18.66	14726	2711	0.63%
2026-07-02	18.28	18.24	-0.19	-1.03%	18.20	18.82	20741	3822	0.89%
2026-07-01	18.37	18.43	0.05	0.27%	18.24	18.68	20552	3796	0.88%
2026-06-30	17.75	18.38	0.65	3.67%	17.50	18.65	28430	5188	1.22%
2026-06-29	18.00	17.73	-0.29	-1.61%	17.42	18.12	25540	4512	1.10%
2026-06-26	18.27	18.02	-0.60	-3.22%	17.96	18.43	22527	4089	0.97%
2026-06-25	19.18	18.62	-0.53	-2.77%	18.29	19.19	29334	5460	1.26%
2026-06-24	19.77	19.15	-0.57	-2.89%	18.84	19.77	28363	5432	1.22%
2026-06-23	19.45	19.72	0.02	0.10%	19.45	20.44	25927	5155	1.12%
2026-06-22	19.87	19.70	-0.16	-0.81%	18.81	20.00	38877	7516	1.67%
2026-06-18	20.18	19.86	-0.32	-1.59%	19.86	20.48	30360	6102	1.31%
2026-06-17	20.19	20.18	0.03	0.15%	19.90	20.38	23122	4641	1.00%
2026-06-16	20.02	20.15	0.05	0.25%	19.73	20.49	27855	5620	1.20%
2026-06-15	20.00	20.10	0.30	1.52%	19.80	20.25	22801	4554	0.98%
2026-06-12	19.79	19.80	0.56	2.91%	19.25	20.14	27364	5377	1.18%
2026-06-11	19.88	19.24	-0.84	-4.18%	19.09	19.98	34237	6630	1.47%
2026-06-10	20.45	20.08	-0.47	-2.29%	19.74	20.55	38309	7696	1.65%
2026-06-09	20.90	20.55	-0.23	-1.11%	20.42	21.34	38692	8024	1.67%