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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.60 | 25.87 | 24.60 | 25.10 | -2.33% | 25.19 | 2.92% |
| 2026-03-20 | 26.38 | 26.84 | 25.52 | 25.70 | -0.77% | 34.40 | 3.85% |
| 2026-03-19 | 25.89 | 26.49 | 25.69 | 25.90 | -2.63% | 22.22 | 2.50% |
| 2026-03-18 | 26.16 | 26.72 | 25.70 | 26.60 | +1.84% | 31.46 | 3.53% |
| 2026-03-17 | 28.58 | 28.72 | 26.00 | 26.12 | -7.64% | 42.88 | 4.69% |
| 2026-03-16 | 30.05 | 30.36 | 28.00 | 28.28 | -4.94% | 36.20 | 3.72% |
| 2026-03-13 | 29.93 | 31.74 | 29.70 | 29.75 | -1.62% | 40.40 | 3.89% |
| 2026-03-12 | 29.60 | 31.38 | 29.50 | 30.24 | +0.77% | 48.45 | 4.69% |
| 2026-03-11 | 29.82 | 31.66 | 29.79 | 30.01 | +3.84% | 74.71 | 7.17% |
| 2026-03-10 | 27.55 | 29.18 | 27.41 | 28.90 | +6.25% | 47.98 | 4.94% |
| 2026-03-09 | 26.37 | 27.31 | 25.38 | 27.20 | -0.66% | 40.65 | 4.55% |
| 2026-03-06 | 28.45 | 28.88 | 27.22 | 27.38 | -5.00% | 45.09 | 4.79% |
| 2026-03-05 | 29.31 | 29.59 | 27.88 | 28.82 | -0.03% | 50.50 | 5.14% |
| 2026-03-04 | 28.05 | 29.50 | 28.05 | 28.83 | +0.14% | 42.09 | 4.29% |
| 2026-03-03 | 30.59 | 30.98 | 28.73 | 28.79 | -4.67% | 51.98 | 5.14% |
| 2026-03-02 | 28.01 | 31.82 | 28.01 | 30.20 | +3.64% | 76.00 | 7.29% |
| 2026-02-27 | 27.58 | 29.58 | 27.00 | 29.14 | +5.62% | 79.65 | 8.16% |
| 2026-02-26 | 26.05 | 27.59 | 25.90 | 27.59 | +10.01% | 31.85 | 3.44% |
| 2026-02-25 | 26.00 | 26.10 | 24.35 | 25.08 | -2.15% | 36.70 | 4.33% |
| 2026-02-24 | 25.35 | 26.28 | 25.17 | 25.63 | +4.96% | 36.36 | 4.14% |