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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 31.00 | 32.88 | 30.78 | 32.44 | +4.81% | 125.41 | 11.59% |
| 2026-04-20 | 28.90 | 30.95 | 28.83 | 30.95 | +9.99% | 68.14 | 6.59% |
| 2026-04-17 | 28.01 | 28.50 | 27.62 | 28.14 | +0.50% | 44.97 | 4.70% |
| 2026-04-16 | 27.81 | 28.33 | 27.42 | 28.00 | +0.72% | 36.00 | 3.77% |
| 2026-04-15 | 28.26 | 29.14 | 27.68 | 27.80 | -1.87% | 44.30 | 4.58% |
| 2026-04-14 | 28.80 | 29.42 | 27.88 | 28.33 | -0.67% | 49.19 | 5.05% |
| 2026-04-13 | 29.41 | 29.63 | 28.33 | 28.52 | -4.30% | 62.14 | 6.35% |
| 2026-04-10 | 31.38 | 31.40 | 29.50 | 29.80 | -5.10% | 77.81 | 7.55% |
| 2026-04-09 | 30.28 | 32.18 | 29.41 | 31.40 | +2.28% | 69.00 | 6.51% |
| 2026-04-08 | 30.98 | 31.17 | 29.50 | 30.70 | +1.49% | 57.88 | 5.62% |
| 2026-04-07 | 30.82 | 31.77 | 30.06 | 30.25 | -1.37% | 46.12 | 4.39% |
| 2026-04-03 | 29.46 | 31.50 | 29.25 | 30.67 | +4.60% | 60.24 | 5.75% |
| 2026-04-02 | 29.15 | 30.62 | 29.11 | 29.32 | +0.55% | 42.42 | 4.18% |
| 2026-04-01 | 30.99 | 30.99 | 28.60 | 29.16 | -3.09% | 46.28 | 4.65% |
| 2026-03-31 | 28.86 | 31.10 | 28.03 | 30.09 | +3.79% | 69.28 | 6.84% |
| 2026-03-30 | 26.65 | 29.46 | 26.56 | 28.99 | +7.17% | 46.58 | 4.83% |
| 2026-03-27 | 26.25 | 27.61 | 25.91 | 27.05 | +1.05% | 31.05 | 3.38% |
| 2026-03-26 | 27.30 | 28.08 | 26.70 | 26.77 | -3.25% | 30.99 | 3.32% |
| 2026-03-25 | 27.00 | 27.93 | 26.71 | 27.67 | +6.02% | 48.40 | 5.16% |
| 2026-03-24 | 25.63 | 26.23 | 25.00 | 26.10 | +3.98% | 31.58 | 3.61% |