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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.20 | 15.69 | 15.18 | 15.40 | +0.79% | 17.01 | 3.24% |
| 2025-08-18 | 15.47 | 15.55 | 15.16 | 15.28 | +0.59% | 17.55 | 3.36% |
| 2025-08-15 | 14.45 | 15.49 | 14.41 | 15.19 | +4.76% | 28.68 | 5.54% |
| 2025-08-14 | 14.80 | 14.88 | 14.39 | 14.50 | -1.63% | 15.25 | 3.05% |
| 2025-08-13 | 14.63 | 14.85 | 14.56 | 14.74 | +1.03% | 14.16 | 2.82% |
| 2025-08-12 | 14.52 | 14.65 | 14.43 | 14.59 | +0.41% | 14.27 | 2.87% |
| 2025-08-11 | 14.35 | 14.60 | 14.35 | 14.53 | +1.54% | 16.64 | 3.36% |
| 2025-08-08 | 14.04 | 14.44 | 13.98 | 14.31 | +1.85% | 19.12 | 3.92% |
| 2025-08-07 | 14.15 | 14.17 | 13.95 | 14.05 | -0.64% | 8.67 | 1.81% |
| 2025-08-06 | 14.24 | 14.24 | 14.12 | 14.14 | -0.77% | 10.31 | 2.13% |
| 2025-08-05 | 13.96 | 14.40 | 13.96 | 14.25 | +2.22% | 16.31 | 3.36% |
| 2025-08-04 | 13.96 | 13.96 | 13.80 | 13.94 | -0.57% | 6.40 | 1.35% |
| 2025-08-01 | 13.78 | 14.20 | 13.77 | 14.02 | +1.23% | 9.70 | 2.03% |
| 2025-07-31 | 13.90 | 14.30 | 13.80 | 13.85 | -0.65% | 15.98 | 3.33% |
| 2025-07-30 | 13.87 | 14.13 | 13.78 | 13.94 | 0.00% | 11.41 | 2.39% |
| 2025-07-29 | 13.90 | 14.00 | 13.78 | 13.94 | -0.21% | 7.02 | 1.48% |
| 2025-07-28 | 13.93 | 14.02 | 13.84 | 13.97 | +0.36% | 5.63 | 1.18% |
| 2025-07-25 | 14.20 | 14.20 | 13.83 | 13.92 | -0.85% | 9.52 | 2.00% |
| 2025-07-24 | 14.00 | 14.04 | 13.90 | 14.04 | +0.49% | 7.72 | 1.59% |
| 2025-07-23 | 14.19 | 14.19 | 13.93 | 13.97 | -1.25% | 7.16 | 1.46% |