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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.78 | 17.96 | 16.64 | 17.78 | +5.58% | 25.98 | 4.39% |
| 2025-12-16 | 17.51 | 17.55 | 16.77 | 16.84 | -4.21% | 16.73 | 2.88% |
| 2025-12-15 | 17.52 | 17.80 | 17.47 | 17.58 | -0.62% | 18.48 | 3.08% |
| 2025-12-12 | 17.00 | 17.81 | 16.97 | 17.69 | +3.75% | 39.95 | 6.68% |
| 2025-12-11 | 17.30 | 17.35 | 17.01 | 17.05 | -0.99% | 15.83 | 2.70% |
| 2025-12-10 | 16.71 | 17.24 | 16.52 | 17.22 | +2.99% | 20.41 | 3.52% |
| 2025-12-09 | 16.82 | 16.91 | 16.67 | 16.72 | -0.77% | 7.69 | 1.34% |
| 2025-12-08 | 16.83 | 16.95 | 16.72 | 16.85 | +0.54% | 12.48 | 2.17% |
| 2025-12-05 | 16.64 | 16.78 | 16.45 | 16.76 | +1.02% | 9.09 | 1.60% |
| 2025-12-04 | 16.54 | 16.63 | 16.29 | 16.59 | +0.61% | 6.85 | 1.22% |
| 2025-12-03 | 16.78 | 16.78 | 16.47 | 16.49 | -1.49% | 9.17 | 1.62% |
| 2025-12-02 | 16.70 | 16.81 | 16.61 | 16.74 | -0.48% | 10.79 | 1.89% |
| 2025-12-01 | 16.47 | 17.10 | 16.42 | 16.82 | +6.25% | 34.08 | 5.94% |
| 2025-11-28 | 15.73 | 15.89 | 15.69 | 15.83 | +0.06% | 5.48 | 1.02% |
| 2025-11-27 | 15.89 | 16.14 | 15.77 | 15.82 | -0.38% | 8.36 | 1.54% |
| 2025-11-26 | 15.81 | 16.00 | 15.65 | 15.88 | +0.44% | 8.75 | 1.62% |
| 2025-11-25 | 15.76 | 16.08 | 15.71 | 15.81 | +0.64% | 8.97 | 1.65% |
| 2025-11-24 | 15.47 | 15.80 | 15.43 | 15.71 | +2.08% | 7.30 | 1.37% |
| 2025-11-21 | 15.88 | 15.90 | 15.38 | 15.39 | -4.11% | 11.54 | 2.17% |
| 2025-11-20 | 16.35 | 16.40 | 16.05 | 16.05 | -1.05% | 6.18 | 1.12% |