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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.46 | 13.67 | 13.44 | 13.60 | +1.24% | 5.55 | 1.17% |
| 2025-06-23 | 13.19 | 13.45 | 13.13 | 13.43 | +1.48% | 4.22 | 0.91% |
| 2025-06-20 | 13.28 | 13.54 | 13.22 | 13.24 | -0.29% | 3.62 | 0.78% |
| 2025-06-19 | 13.52 | 13.55 | 13.24 | 13.28 | -2.09% | 4.18 | 0.90% |
| 2025-06-18 | 13.47 | 13.60 | 13.43 | 13.56 | +0.36% | 3.54 | 0.75% |
| 2025-06-17 | 13.56 | 13.70 | 13.44 | 13.51 | +0.22% | 4.32 | 0.92% |
| 2025-06-16 | 13.19 | 13.58 | 13.16 | 13.48 | +2.00% | 6.57 | 1.40% |
| 2025-06-13 | 13.33 | 13.39 | 13.19 | 13.22 | -1.24% | 3.58 | 0.77% |
| 2025-06-12 | 13.35 | 13.46 | 13.29 | 13.38 | +0.15% | 3.30 | 0.71% |
| 2025-06-11 | 13.35 | 13.42 | 13.32 | 13.36 | +0.15% | 3.18 | 0.68% |
| 2025-06-10 | 13.44 | 13.46 | 13.23 | 13.34 | -0.87% | 4.83 | 1.04% |
| 2025-06-09 | 13.33 | 13.50 | 13.27 | 13.46 | +1.03% | 7.96 | 1.70% |
| 2025-06-06 | 13.01 | 13.46 | 12.97 | 13.33 | +2.41% | 9.49 | 2.05% |
| 2025-06-05 | 12.93 | 13.04 | 12.85 | 13.01 | +0.68% | 5.39 | 1.19% |
| 2025-06-04 | 12.96 | 13.00 | 12.78 | 12.92 | 0.00% | 5.34 | 1.18% |
| 2025-06-03 | 12.90 | 12.95 | 12.85 | 12.92 | -0.83% | 4.15 | 0.92% |
| 2025-05-30 | 13.20 | 13.20 | 12.97 | 13.03 | -1.48% | 3.68 | 0.81% |
| 2025-05-29 | 12.97 | 13.24 | 12.94 | 13.23 | +1.89% | 4.51 | 0.98% |
| 2025-05-28 | 12.94 | 13.05 | 12.94 | 12.98 | +0.38% | 3.30 | 0.73% |
| 2025-05-27 | 13.00 | 13.02 | 12.88 | 12.93 | -0.53% | 2.63 | 0.58% |