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
2026-06-18	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%
2026-06-08	20.31	20.78	0.03	0.14%	20.20	21.47	47642	9964	2.05%
2026-06-05	21.08	20.75	-0.36	-1.71%	20.39	21.26	37230	7770	1.60%
2026-06-04	20.87	21.11	0.16	0.76%	20.56	21.29	38677	8063	1.66%
2026-06-03	21.50	20.95	-0.50	-2.33%	20.69	21.70	37124	7819	1.60%
2026-06-02	21.88	21.45	-0.38	-1.74%	21.17	21.88	28376	6100	1.22%
2026-06-01	21.25	21.83	0.44	2.06%	21.14	22.25	38263	8322	1.65%
2026-05-29	22.82	21.39	-0.85	-3.82%	21.22	23.52	53206	11669	2.29%
2026-05-28	21.99	22.24	0.25	1.14%	21.60	22.91	44920	9959	1.93%
2026-05-27	23.03	21.99	-1.05	-4.56%	21.86	23.27	43514	9770	1.87%
2026-05-26	23.75	23.04	-0.82	-3.44%	22.67	23.96	40689	9414	1.75%
2026-05-25	23.60	23.86	0.54	2.32%	23.41	24.55	54829	13108	2.36%
2026-05-22	23.60	23.32	-0.02	-0.09%	23.09	23.92	50930	11907	2.19%
2026-05-21	24.64	23.34	-1.33	-5.39%	23.30	24.65	67271	16146	2.90%
2026-05-20	24.24	24.67	0.06	0.24%	24.24	25.49	87928	21788	3.78%
2026-05-19	24.63	24.61	0.20	0.82%	24.20	24.99	151992	37460	6.54%
2026-05-18	20.85	24.41	3.76	18.21%	20.70	24.78	181905	42544	7.83%
2026-05-15	20.95	20.65	-0.24	-1.15%	20.50	21.13	28500	5928	1.23%
2026-05-14	21.52	20.89	-0.62	-2.88%	20.82	21.65	26618	5616	1.15%
2026-05-13	21.32	21.51	0.23	1.08%	21.02	21.66	24014	5133	1.03%
2026-05-12	22.06	21.28	-0.79	-3.58%	21.00	22.06	36868	7903	1.59%
2026-05-11	22.33	22.07	-0.13	-0.59%	21.94	22.41	27647	6104	1.19%
2026-05-08	22.11	22.20	0.09	0.41%	22.02	22.50	24308	5411	1.05%
2026-05-07	22.21	22.11	-0.03	-0.14%	21.80	22.26	26475	5829	1.14%
2026-05-06	22.11	22.14	0.21	0.96%	22.00	22.73	41575	9302	1.79%
2026-04-30	22.29	21.93	0.19	0.87%	21.70	22.38	41344	9082	1.78%
2026-04-29	23.18	21.74	-1.54	-6.62%	21.21	23.45	85362	18837	3.67%
2026-04-28	23.38	23.28	-0.13	-0.56%	23.08	23.94	33195	7754	1.43%
2026-04-27	23.02	23.41	0.23	0.99%	22.88	23.86	46122	10782	1.98%
2026-04-24	22.45	23.18	0.66	2.93%	22.18	23.33	53732	12322	2.31%
2026-04-23	22.51	22.52	-0.04	-0.18%	22.31	23.32	34036	7771	1.46%
2026-04-22	22.36	22.56	0.20	0.89%	21.79	22.72	29332	6516	1.26%
2026-04-21	22.68	22.36	-0.15	-0.67%	22.16	22.79	24548	5505	1.06%
2026-04-20	21.84	22.51	0.61	2.79%	21.84	22.91	35462	7990	1.53%
2026-04-17	22.02	21.90	-0.12	-0.54%	21.84	22.30	14136	3106	0.61%
2026-04-16	21.42	22.02	0.62	2.90%	21.30	22.25	23434	5124	1.01%
2026-04-15	22.00	21.40	-0.27	-1.25%	21.32	22.00	12364	2668	0.53%
2026-04-14	21.62	21.67	0.17	0.79%	21.50	21.81	15156	3283	0.65%
2026-04-13	21.29	21.50	0.18	0.84%	21.20	21.58	12120	2597	0.52%
2026-04-10	21.56	21.32	0.10	0.47%	21.27	21.79	14521	3124	0.62%
2026-04-09	21.40	21.22	-0.32	-1.49%	21.00	21.48	20842	4424	0.90%
2026-04-08	21.11	21.54	0.80	3.86%	20.98	21.58	20884	4464	0.90%
2026-04-07	20.51	20.74	0.20	0.97%	20.45	20.96	10053	2085	0.43%
2026-04-03	20.92	20.54	-0.34	-1.63%	20.38	20.98	14043	2888	0.60%
2026-04-02	21.32	20.88	-0.51	-2.38%	20.57	21.38	18134	3797	0.78%
2026-04-01	21.66	21.39	0.09	0.42%	21.29	21.96	14380	3078	0.62%
2026-03-31	21.50	21.30	-0.10	-0.47%	21.25	22.05	21866	4720	0.94%
2026-03-30	21.31	21.40	-0.11	-0.51%	21.01	21.49	13411	2852	0.58%
2026-03-27	20.78	21.51	0.56	2.67%	20.72	21.74	19112	4093	0.82%
2026-03-26	21.33	20.95	-0.38	-1.78%	20.81	21.44	15970	3369	0.69%
2026-03-25	21.12	21.33	0.20	0.95%	21.10	21.60	16761	3581	0.72%
2026-03-24	20.72	21.13	0.76	3.73%	20.47	21.13	24944	5200	1.07%
2026-03-23	21.49	20.37	-1.33	-6.13%	20.30	21.49	36907	7720	1.59%
2026-03-20	22.88	21.70	-0.87	-3.85%	21.70	22.88	34293	7603	1.48%
2026-03-19	22.90	22.57	-0.56	-2.42%	22.45	22.98	20639	4687	0.89%
2026-03-18	22.84	23.13	0.49	2.16%	22.62	23.13	17841	4078	0.77%
2026-03-17	23.27	22.64	-0.46	-1.99%	22.60	23.27	23040	5264	0.99%
2026-03-16	23.01	23.10	0.27	1.18%	22.64	23.18	24632	5656	1.06%