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
2026-04-17	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%
2026-03-13	22.81	22.83	-0.05	-0.22%	22.38	23.23	41736	9487	1.80%
2026-03-12	23.70	22.88	-0.73	-3.09%	22.86	23.71	35574	8224	1.53%
2026-03-11	24.24	23.61	-0.65	-2.68%	23.58	24.43	36250	8671	1.56%
2026-03-10	23.84	24.26	0.66	2.80%	23.79	24.69	41634	10124	1.79%
2026-03-09	23.01	23.60	0.59	2.56%	22.95	24.10	51481	12117	2.22%
2026-03-06	22.69	23.01	0.27	1.19%	22.40	23.35	20627	4757	0.89%
2026-03-05	23.00	22.74	0.28	1.25%	22.62	23.08	23271	5317	1.00%
2026-03-04	22.29	22.46	0.10	0.45%	22.13	22.54	26919	6014	1.16%
2026-03-03	23.42	22.36	-1.09	-4.65%	22.28	23.67	42764	9790	1.84%
2026-03-02	24.05	23.45	-1.05	-4.29%	23.21	24.15	50339	11866	2.17%
2026-02-27	24.49	24.50	-0.01	-0.04%	24.29	24.65	27042	6614	1.16%
2026-02-26	24.60	24.51	-0.26	-1.05%	24.21	24.74	35262	8622	1.52%
2026-02-25	25.66	24.77	-0.93	-3.62%	24.71	25.70	67068	16769	2.89%
2026-02-24	24.34	25.70	1.50	6.20%	24.02	26.18	88432	22355	3.81%
2026-02-13	24.16	24.20	-0.09	-0.37%	24.06	24.85	24460	5980	1.05%
2026-02-12	24.45	24.29	-0.14	-0.57%	24.01	24.68	31334	7622	1.35%
2026-02-11	24.33	24.43	-0.03	-0.12%	24.31	24.85	27127	6666	1.17%
2026-02-10	23.90	24.46	0.55	2.30%	23.88	24.80	36288	8857	1.56%
2026-02-09	24.25	23.91	-0.15	-0.62%	23.60	24.31	38920	9358	1.67%
2026-02-06	23.20	24.06	0.77	3.31%	23.03	24.36	46336	11026	1.99%
2026-02-05	23.00	23.29	0.34	1.48%	22.76	23.77	40125	9380	1.73%
2026-02-04	23.10	22.95	-0.28	-1.21%	22.64	23.16	23448	5377	1.01%
2026-02-03	23.10	23.23	0.53	2.33%	22.84	23.27	25508	5887	1.10%
2026-02-02	23.03	22.70	-0.53	-2.28%	22.65	23.52	32777	7549	1.41%
2026-01-30	23.94	23.23	-0.80	-3.33%	23.23	24.02	42527	9990	1.83%
2026-01-29	23.61	24.03	-0.02	-0.08%	23.26	25.08	73357	17819	3.16%
2026-01-28	25.50	24.05	-0.57	-2.32%	23.93	25.68	71560	17590	3.08%
2026-01-27	24.25	24.62	0.32	1.32%	23.32	24.62	60552	14450	2.61%
2026-01-26	24.61	24.30	-0.28	-1.14%	24.14	25.03	50045	12256	2.15%
2026-01-23	24.83	24.58	0.03	0.12%	24.44	24.83	39722	9766	1.71%
2026-01-22	24.33	24.55	0.25	1.03%	24.25	24.87	35873	8804	1.54%
2026-01-21	24.20	24.30	-0.16	-0.65%	24.06	24.73	31168	7581	1.34%
2026-01-20	24.71	24.46	-0.26	-1.05%	24.14	25.04	41798	10258	1.80%
2026-01-19	24.42	24.72	0.08	0.32%	24.31	25.14	43576	10782	1.88%
2026-01-16	25.08	24.64	-0.45	-1.79%	24.37	25.15	49604	12247	2.13%
2026-01-15	25.33	25.09	-0.19	-0.75%	24.92	25.75	51198	12913	2.20%
2026-01-14	25.06	25.28	0.11	0.44%	24.90	25.88	76304	19375	3.28%
2026-01-13	25.59	25.17	-0.30	-1.18%	24.83	26.40	84050	21437	3.62%
2026-01-12	24.43	25.47	1.05	4.30%	24.40	25.77	90598	22839	3.90%