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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.37 | 18.90 | 18.36 | 18.53 | +2.72% | 31.60 | 4.95% |
| 2026-01-15 | 17.88 | 18.17 | 17.74 | 18.04 | -0.11% | 13.39 | 2.19% |
| 2026-01-14 | 17.90 | 18.30 | 17.86 | 18.06 | +0.44% | 21.07 | 3.41% |
| 2026-01-13 | 18.80 | 18.80 | 17.81 | 17.98 | -3.39% | 29.02 | 4.70% |
| 2026-01-12 | 18.56 | 18.65 | 18.28 | 18.61 | +0.70% | 25.34 | 4.02% |
| 2026-01-09 | 18.14 | 18.64 | 18.00 | 18.48 | +1.43% | 23.22 | 3.70% |
| 2026-01-08 | 18.34 | 18.49 | 18.10 | 18.22 | -0.60% | 16.04 | 2.57% |
| 2026-01-07 | 18.20 | 18.63 | 18.17 | 18.33 | +0.38% | 21.51 | 3.42% |
| 2026-01-06 | 18.35 | 18.37 | 18.06 | 18.26 | -0.22% | 18.14 | 2.93% |
| 2026-01-05 | 18.15 | 18.54 | 18.15 | 18.30 | +0.99% | 17.24 | 2.76% |
| 2025-12-31 | 18.06 | 18.43 | 18.03 | 18.12 | +0.22% | 13.33 | 2.15% |
| 2025-12-30 | 18.00 | 18.32 | 17.91 | 18.08 | -0.11% | 11.28 | 1.82% |
| 2025-12-29 | 18.41 | 18.56 | 18.01 | 18.10 | -1.63% | 15.15 | 2.44% |
| 2025-12-26 | 18.45 | 18.64 | 18.20 | 18.40 | -0.54% | 16.47 | 2.62% |
| 2025-12-25 | 19.22 | 19.22 | 18.46 | 18.50 | -3.75% | 25.65 | 4.03% |
| 2025-12-24 | 18.90 | 19.35 | 18.86 | 19.22 | +1.10% | 20.30 | 3.10% |
| 2025-12-23 | 19.66 | 19.81 | 18.86 | 19.01 | -3.60% | 32.83 | 5.01% |
| 2025-12-22 | 18.41 | 19.98 | 18.41 | 19.72 | +7.35% | 43.22 | 6.49% |
| 2025-12-19 | 18.08 | 18.74 | 18.08 | 18.37 | +1.94% | 26.02 | 4.13% |
| 2025-12-18 | 17.78 | 18.38 | 17.60 | 18.02 | +1.35% | 33.91 | 5.47% |