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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.15 | 14.15 | 14.00 | 14.15 | +0.28% | 7.78 | 1.58% |
| 2025-07-21 | 13.82 | 14.12 | 13.78 | 14.11 | +2.42% | 11.12 | 2.28% |
| 2025-07-18 | 14.00 | 14.02 | 13.72 | 13.78 | -1.40% | 8.83 | 1.84% |
| 2025-07-17 | 13.77 | 14.02 | 13.72 | 13.97 | +1.86% | 9.13 | 1.88% |
| 2025-07-16 | 13.77 | 13.86 | 13.69 | 13.72 | -0.36% | 4.09 | 0.85% |
| 2025-07-15 | 13.89 | 13.98 | 13.76 | 13.77 | -0.99% | 5.56 | 1.15% |
| 2025-07-14 | 13.85 | 13.98 | 13.85 | 13.90 | +0.35% | 4.39 | 0.90% |
| 2025-07-11 | 13.94 | 13.96 | 13.83 | 13.85 | -0.63% | 6.44 | 1.33% |
| 2025-07-10 | 13.96 | 14.01 | 13.87 | 13.94 | -0.35% | 3.52 | 0.73% |
| 2025-07-09 | 14.10 | 14.14 | 13.96 | 13.99 | -0.63% | 4.39 | 0.90% |
| 2025-07-08 | 13.80 | 14.15 | 13.79 | 14.08 | +2.20% | 7.02 | 1.44% |
| 2025-07-07 | 13.87 | 13.89 | 13.69 | 13.78 | -1.05% | 4.95 | 1.03% |
| 2025-07-04 | 14.16 | 14.16 | 13.85 | 13.92 | -1.66% | 7.40 | 1.52% |
| 2025-07-03 | 14.24 | 14.32 | 14.09 | 14.16 | +0.42% | 7.37 | 1.49% |
| 2025-07-02 | 14.54 | 14.67 | 14.07 | 14.10 | -0.21% | 12.88 | 2.58% |
| 2025-07-01 | 14.20 | 14.25 | 14.06 | 14.13 | -0.21% | 5.33 | 1.08% |
| 2025-06-30 | 13.80 | 14.19 | 13.80 | 14.16 | +2.63% | 9.53 | 1.95% |
| 2025-06-27 | 13.79 | 13.84 | 13.71 | 13.80 | +0.36% | 4.43 | 0.92% |
| 2025-06-26 | 13.71 | 13.91 | 13.68 | 13.75 | +0.50% | 7.81 | 1.62% |
| 2025-06-25 | 13.68 | 13.79 | 13.56 | 13.68 | +0.58% | 4.94 | 1.04% |