中天科技 sh.600522
43.82
+4.58%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 42.69 | 43.88 | 42.48 | 43.82 | +4.58% | 98.20 | 6.64% |
| 2026-05-21 | 45.00 | 45.77 | 41.85 | 41.90 | -7.73% | 134.20 | 9.04% |
| 2026-05-20 | 44.55 | 47.40 | 43.80 | 45.41 | +1.93% | 155.40 | 9.95% |
| 2026-05-19 | 43.00 | 44.90 | 41.29 | 44.55 | +1.37% | 137.91 | 9.37% |
| 2026-05-18 | 41.90 | 44.68 | 41.90 | 43.95 | +7.22% | 142.21 | 9.56% |
| 2026-05-15 | 44.38 | 44.90 | 40.11 | 40.99 | -7.05% | 152.38 | 10.70% |
| 2026-05-14 | 44.50 | 45.96 | 43.68 | 44.10 | +1.15% | 167.46 | 10.98% |
| 2026-05-13 | 42.54 | 43.94 | 42.54 | 43.60 | -1.09% | 123.73 | 8.36% |
| 2026-05-12 | 44.00 | 46.18 | 43.25 | 44.08 | +0.50% | 189.60 | 12.54% |
| 2026-05-11 | 44.98 | 44.99 | 42.75 | 43.86 | +7.24% | 182.94 | 12.16% |
| 2026-05-08 | 38.20 | 41.16 | 38.20 | 40.90 | +6.57% | 124.49 | 9.15% |
| 2026-05-07 | 36.10 | 38.38 | 35.00 | 38.38 | +10.00% | 106.05 | 8.47% |
| 2026-05-06 | 33.67 | 35.25 | 33.67 | 34.89 | +5.34% | 81.28 | 6.87% |
| 2026-04-30 | 34.30 | 34.35 | 32.51 | 33.12 | -3.38% | 70.33 | 6.22% |
| 2026-04-29 | 34.20 | 34.49 | 33.33 | 34.28 | -2.06% | 60.66 | 5.23% |
| 2026-04-28 | 35.78 | 36.46 | 34.00 | 35.00 | -2.18% | 92.60 | 7.76% |
| 2026-04-27 | 34.29 | 36.53 | 34.23 | 35.78 | +7.74% | 122.23 | 9.94% |
| 2026-04-24 | 34.00 | 34.50 | 32.58 | 33.21 | -2.52% | 70.03 | 6.15% |
| 2026-04-23 | 34.00 | 35.04 | 33.20 | 34.07 | -2.15% | 97.25 | 8.37% |
| 2026-04-22 | 32.54 | 34.84 | 32.50 | 34.82 | +7.34% | 102.26 | 8.80% |