辰安科技(300523)股票行情
辰安科技(300523)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 21.33 | 20.95 | -0.38 | -1.78% | 20.81 | 21.44 | 15970 | 3369.28 | 0.69% | 0.00 |
| 2026-03-25 | 21.12 | 21.33 | 0.20 | 0.95% | 21.10 | 21.60 | 16761 | 3581.79 | 0.72% | 0.00 |
| 2026-03-24 | 20.72 | 21.13 | 0.76 | 3.73% | 20.47 | 21.13 | 24944 | 5200.89 | 1.07% | 0.00 |
| 2026-03-23 | 21.49 | 20.37 | -1.33 | -6.13% | 20.30 | 21.49 | 36907 | 7720.06 | 1.59% | 0.00 |
| 2026-03-20 | 22.88 | 21.70 | -0.87 | -3.85% | 21.70 | 22.88 | 34293 | 7603.59 | 1.48% | 0.00 |
| 2026-03-19 | 22.90 | 22.57 | -0.56 | -2.42% | 22.45 | 22.98 | 20639 | 4687.10 | 0.89% | 0.00 |
| 2026-03-18 | 22.84 | 23.13 | 0.49 | 2.16% | 22.62 | 23.13 | 17841 | 4078.17 | 0.77% | 0.00 |
| 2026-03-17 | 23.27 | 22.64 | -0.46 | -1.99% | 22.60 | 23.27 | 23040 | 5264.18 | 0.99% | 0.00 |
| 2026-03-16 | 23.01 | 23.10 | 0.27 | 1.18% | 22.64 | 23.18 | 24632 | 5656.63 | 1.06% | 0.00 |
| 2026-03-13 | 22.81 | 22.83 | -0.05 | -0.22% | 22.38 | 23.23 | 41736 | 9487.74 | 1.80% | 0.00 |
| 2026-03-12 | 23.70 | 22.88 | -0.73 | -3.09% | 22.86 | 23.71 | 35574 | 8224.96 | 1.53% | 0.00 |
| 2026-03-11 | 24.24 | 23.61 | -0.65 | -2.68% | 23.58 | 24.43 | 36250 | 8671.17 | 1.56% | 0.00 |
| 2026-03-10 | 23.84 | 24.26 | 0.66 | 2.80% | 23.79 | 24.69 | 41634 | 10124.64 | 1.79% | 0.00 |
| 2026-03-09 | 23.01 | 23.60 | 0.59 | 2.56% | 22.95 | 24.10 | 51481 | 12117.13 | 2.22% | 0.00 |
| 2026-03-06 | 22.69 | 23.01 | 0.27 | 1.19% | 22.40 | 23.35 | 20627 | 4757.48 | 0.89% | 0.00 |
| 2026-03-05 | 23.00 | 22.74 | 0.28 | 1.25% | 22.62 | 23.08 | 23271 | 5317.67 | 1.00% | 0.00 |
| 2026-03-04 | 22.29 | 22.46 | 0.10 | 0.45% | 22.13 | 22.54 | 26919 | 6014.49 | 1.16% | 0.00 |
| 2026-03-03 | 23.42 | 22.36 | -1.09 | -4.65% | 22.28 | 23.67 | 42764 | 9790.31 | 1.84% | 0.00 |
| 2026-03-02 | 24.05 | 23.45 | -1.05 | -4.29% | 23.21 | 24.15 | 50339 | 11866.58 | 2.17% | 0.00 |
| 2026-02-27 | 24.49 | 24.50 | -0.01 | -0.04% | 24.29 | 24.65 | 27042 | 6614.38 | 1.16% | 25.00 |
| 2026-02-26 | 24.60 | 24.51 | -0.26 | -1.05% | 24.21 | 24.74 | 35262 | 8622.38 | 1.52% | 0.00 |
| 2026-02-25 | 25.66 | 24.77 | -0.93 | -3.62% | 24.71 | 25.70 | 67068 | 16769.73 | 2.89% | 0.00 |
| 2026-02-24 | 24.34 | 25.70 | 1.50 | 6.20% | 24.02 | 26.18 | 88432 | 22355.88 | 3.81% | 0.00 |
| 2026-02-13 | 24.16 | 24.20 | -0.09 | -0.37% | 24.06 | 24.85 | 24460 | 5980.96 | 1.05% | 0.00 |
| 2026-02-12 | 24.45 | 24.29 | -0.14 | -0.57% | 24.01 | 24.68 | 31334 | 7622.83 | 1.35% | 0.00 |
| 2026-02-11 | 24.33 | 24.43 | -0.03 | -0.12% | 24.31 | 24.85 | 27127 | 6666.15 | 1.17% | 0.00 |
| 2026-02-10 | 23.90 | 24.46 | 0.55 | 2.30% | 23.88 | 24.80 | 36288 | 8857.71 | 1.56% | 0.00 |
| 2026-02-09 | 24.25 | 23.91 | -0.15 | -0.62% | 23.60 | 24.31 | 38920 | 9358.60 | 1.67% | 0.00 |
| 2026-02-06 | 23.20 | 24.06 | 0.77 | 3.31% | 23.03 | 24.36 | 46336 | 11026.77 | 1.99% | 0.00 |
| 2026-02-05 | 23.00 | 23.29 | 0.34 | 1.48% | 22.76 | 23.77 | 40125 | 9380.11 | 1.73% | 0.00 |
| 2026-02-04 | 23.10 | 22.95 | -0.28 | -1.21% | 22.64 | 23.16 | 23448 | 5377.26 | 1.01% | 0.00 |
| 2026-02-03 | 23.10 | 23.23 | 0.53 | 2.33% | 22.84 | 23.27 | 25508 | 5887.21 | 1.10% | 0.00 |
| 2026-02-02 | 23.03 | 22.70 | -0.53 | -2.28% | 22.65 | 23.52 | 32777 | 7549.73 | 1.41% | 0.00 |
| 2026-01-30 | 23.94 | 23.23 | -0.80 | -3.33% | 23.23 | 24.02 | 42527 | 9990.19 | 1.83% | 30.00 |
| 2026-01-29 | 23.61 | 24.03 | -0.02 | -0.08% | 23.26 | 25.08 | 73357 | 17819.69 | 3.16% | 3.00 |
| 2026-01-28 | 25.50 | 24.05 | -0.57 | -2.32% | 23.93 | 25.68 | 71560 | 17590.69 | 3.08% | 0.00 |
| 2026-01-27 | 24.25 | 24.62 | 0.32 | 1.32% | 23.32 | 24.62 | 60552 | 14450.12 | 2.61% | 1.00 |
| 2026-01-26 | 24.61 | 24.30 | -0.28 | -1.14% | 24.14 | 25.03 | 50045 | 12256.73 | 2.15% | 0.00 |
| 2026-01-23 | 24.83 | 24.58 | 0.03 | 0.12% | 24.44 | 24.83 | 39722 | 9766.73 | 1.71% | 0.00 |
| 2026-01-22 | 24.33 | 24.55 | 0.25 | 1.03% | 24.25 | 24.87 | 35873 | 8804.08 | 1.54% | 0.00 |
| 2026-01-21 | 24.20 | 24.30 | -0.16 | -0.65% | 24.06 | 24.73 | 31168 | 7581.16 | 1.34% | 0.00 |
| 2026-01-20 | 24.71 | 24.46 | -0.26 | -1.05% | 24.14 | 25.04 | 41798 | 10258.29 | 1.80% | 0.00 |
| 2026-01-19 | 24.42 | 24.72 | 0.08 | 0.32% | 24.31 | 25.14 | 43576 | 10782.21 | 1.88% | 0.00 |
| 2026-01-16 | 25.08 | 24.64 | -0.45 | -1.79% | 24.37 | 25.15 | 49604 | 12247.06 | 2.13% | 0.00 |
| 2026-01-15 | 25.33 | 25.09 | -0.19 | -0.75% | 24.92 | 25.75 | 51198 | 12913.09 | 2.20% | 0.00 |
| 2026-01-14 | 25.06 | 25.28 | 0.11 | 0.44% | 24.90 | 25.88 | 76304 | 19375.44 | 3.28% | 0.00 |
| 2026-01-13 | 25.59 | 25.17 | -0.30 | -1.18% | 24.83 | 26.40 | 84050 | 21437.57 | 3.62% | 0.00 |
| 2026-01-12 | 24.43 | 25.47 | 1.05 | 4.30% | 24.40 | 25.77 | 90598 | 22839.41 | 3.90% | 0.00 |
| 2026-01-09 | 24.20 | 24.42 | 0.20 | 0.83% | 23.92 | 24.44 | 64345 | 15576.15 | 2.77% | 0.00 |
| 2026-01-08 | 23.73 | 24.22 | 0.55 | 2.32% | 23.68 | 24.48 | 51960 | 12570.49 | 2.24% | 0.00 |
| 2026-01-07 | 23.93 | 23.67 | -0.38 | -1.58% | 23.63 | 24.03 | 39854 | 9478.44 | 1.72% | 0.00 |
| 2026-01-06 | 23.88 | 24.05 | 0.18 | 0.75% | 23.80 | 24.31 | 40276 | 9702.35 | 1.73% | 0.00 |
| 2026-01-05 | 23.76 | 23.87 | -0.06 | -0.25% | 23.63 | 24.11 | 35876 | 8569.42 | 1.54% | 0.00 |
| 2025-12-31 | 24.38 | 23.93 | -0.15 | -0.62% | 23.90 | 24.42 | 33198 | 7997.05 | 1.43% | 0.00 |
| 2025-12-30 | 23.86 | 24.08 | 0.15 | 0.63% | 23.68 | 24.50 | 45674 | 10983.35 | 1.97% | 14.00 |
| 2025-12-29 | 23.80 | 23.93 | -0.02 | -0.08% | 23.62 | 24.20 | 40496 | 9679.64 | 1.74% | 0.00 |
| 2025-12-26 | 23.05 | 23.95 | 0.73 | 3.14% | 22.95 | 23.95 | 71135 | 16686.03 | 3.06% | 0.00 |
| 2025-12-25 | 23.35 | 23.22 | 0.13 | 0.56% | 23.02 | 23.44 | 35168 | 8176.54 | 1.51% | 0.00 |
| 2025-12-24 | 22.72 | 23.09 | 0.49 | 2.17% | 22.48 | 23.25 | 45463 | 10448.59 | 1.96% | 13.00 |
| 2025-12-23 | 22.85 | 22.60 | -0.30 | -1.31% | 22.25 | 23.07 | 52651 | 11875.26 | 2.27% | 0.00 |
| 2025-12-22 | 22.99 | 22.90 | 0.21 | 0.93% | 22.63 | 23.17 | 41708 | 9564.32 | 1.79% | 0.00 |
| 2025-12-19 | 22.80 | 22.69 | 0.19 | 0.84% | 22.57 | 22.95 | 30066 | 6833.36 | 1.29% | 0.00 |
| 2025-12-18 | 22.31 | 22.50 | -0.06 | -0.27% | 22.28 | 22.98 | 37058 | 8417.57 | 1.59% | 0.00 |
| 2025-12-17 | 22.69 | 22.56 | -0.12 | -0.53% | 22.07 | 22.89 | 50426 | 11304.37 | 2.17% | 0.00 |
| 2025-12-16 | 22.99 | 22.68 | -0.16 | -0.70% | 22.47 | 23.06 | 47530 | 10834.07 | 2.05% | 0.00 |
| 2025-12-15 | 23.33 | 22.84 | -0.68 | -2.89% | 22.81 | 23.47 | 52705 | 12159.38 | 2.27% | 0.00 |
| 2025-12-12 | 24.25 | 23.52 | -0.81 | -3.33% | 23.41 | 24.54 | 73876 | 17515.36 | 3.18% | 7.00 |
| 2025-12-11 | 25.50 | 24.33 | -1.23 | -4.81% | 24.21 | 25.53 | 95595 | 23594.08 | 4.11% | 3.00 |
| 2025-12-10 | 26.10 | 25.56 | -1.02 | -3.84% | 25.46 | 26.28 | 113737 | 29241.27 | 4.89% | 0.00 |
| 2025-12-09 | 25.80 | 26.58 | 0.81 | 3.14% | 25.48 | 28.25 | 163146 | 44168.54 | 7.02% | 5.00 |
| 2025-12-08 | 25.29 | 25.77 | -0.14 | -0.54% | 25.17 | 26.39 | 109360 | 28264.34 | 4.71% | 1.00 |
| 2025-12-05 | 26.41 | 25.91 | -1.95 | -7.00% | 25.89 | 26.88 | 142183 | 37442.99 | 6.12% | 0.00 |
| 2025-12-04 | 26.48 | 27.86 | 0.34 | 1.24% | 24.30 | 28.35 | 244846 | 62637.28 | 10.54% | 19.00 |
| 2025-12-03 | 27.25 | 27.52 | 1.32 | 5.04% | 27.00 | 31.43 | 277232 | 78715.28 | 11.93% | 0.00 |
| 2025-11-27 | 28.40 | 26.20 | -0.65 | -2.42% | 26.20 | 30.95 | 210740 | 59846.43 | 9.07% | 0.00 |
| 2025-11-26 | 25.50 | 26.85 | 1.15 | 4.47% | 25.25 | 27.43 | 109536 | 28971.68 | 4.71% | 0.00 |
| 2025-11-25 | 25.83 | 25.70 | -0.36 | -1.38% | 25.53 | 26.32 | 63536 | 16360.89 | 2.73% | 0.00 |
| 2025-11-24 | 25.07 | 26.06 | 1.27 | 5.12% | 24.21 | 26.59 | 89019 | 22792.39 | 3.83% | 0.00 |
| 2025-11-21 | 24.41 | 24.79 | 0.20 | 0.81% | 23.72 | 25.60 | 69145 | 17077.52 | 2.98% | 0.00 |
| 2025-11-20 | 24.81 | 24.59 | -0.39 | -1.56% | 24.56 | 25.26 | 27874 | 6912.31 | 1.20% | 0.00 |
深证大盘股票行情在线 K线走势图
辰安科技(300523)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
