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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.92 | 24.98 | 24.18 | 24.42 | -3.13% | 29.97 | 3.58% |
| 2026-02-12 | 25.02 | 25.79 | 24.50 | 25.21 | +1.61% | 35.15 | 4.10% |
| 2026-02-11 | 23.80 | 25.95 | 23.66 | 24.81 | +1.93% | 52.32 | 6.12% |
| 2026-02-10 | 23.32 | 24.53 | 23.32 | 24.34 | +3.75% | 47.16 | 5.74% |
| 2026-02-09 | 22.95 | 23.58 | 21.84 | 23.46 | +7.07% | 48.71 | 6.24% |
| 2026-02-06 | 20.50 | 22.45 | 20.45 | 21.91 | +5.03% | 38.85 | 5.22% |
| 2026-02-05 | 22.10 | 22.18 | 20.36 | 20.86 | -7.29% | 36.25 | 5.09% |
| 2026-02-04 | 22.36 | 23.12 | 22.02 | 22.50 | +0.49% | 31.15 | 4.07% |
| 2026-02-03 | 21.82 | 22.96 | 21.79 | 22.39 | +4.43% | 34.94 | 4.58% |
| 2026-02-02 | 22.49 | 22.57 | 21.31 | 21.44 | -4.03% | 38.05 | 5.12% |
| 2026-01-30 | 20.97 | 22.72 | 20.71 | 22.34 | +6.03% | 49.17 | 6.61% |
| 2026-01-29 | 21.46 | 21.96 | 20.94 | 21.07 | -3.57% | 26.56 | 3.66% |
| 2026-01-28 | 22.30 | 22.63 | 21.20 | 21.85 | +3.36% | 48.65 | 6.51% |
| 2026-01-27 | 20.90 | 21.38 | 20.45 | 21.14 | +0.91% | 33.78 | 4.73% |
| 2026-01-26 | 19.89 | 21.48 | 19.88 | 20.95 | +5.86% | 51.58 | 7.23% |
| 2026-01-23 | 19.09 | 20.39 | 19.09 | 19.79 | +4.82% | 40.43 | 5.95% |
| 2026-01-22 | 19.17 | 19.65 | 18.69 | 18.88 | -1.67% | 21.89 | 3.37% |
| 2026-01-21 | 18.90 | 19.50 | 18.86 | 19.20 | 0.00% | 20.26 | 3.08% |
| 2026-01-20 | 19.25 | 19.55 | 18.85 | 19.20 | -0.26% | 23.43 | 3.58% |
| 2026-01-19 | 19.12 | 19.72 | 19.07 | 19.25 | +3.89% | 39.94 | 6.04% |