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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.33 | 16.41 | 16.01 | 16.22 | -0.67% | 7.17 | 1.30% |
| 2025-11-18 | 16.37 | 16.51 | 16.23 | 16.33 | -0.12% | 6.28 | 1.12% |
| 2025-11-17 | 16.57 | 16.64 | 16.28 | 16.35 | -1.51% | 8.74 | 1.56% |
| 2025-11-14 | 16.70 | 16.93 | 16.58 | 16.60 | -1.31% | 7.97 | 1.40% |
| 2025-11-13 | 16.61 | 16.98 | 16.60 | 16.82 | +1.08% | 9.33 | 1.63% |
| 2025-11-12 | 17.05 | 17.09 | 16.53 | 16.64 | -2.35% | 12.26 | 2.15% |
| 2025-11-11 | 17.35 | 17.41 | 17.01 | 17.04 | -0.99% | 12.21 | 2.09% |
| 2025-11-10 | 17.73 | 17.88 | 17.12 | 17.21 | -2.44% | 20.09 | 3.40% |
| 2025-11-07 | 17.30 | 17.79 | 17.21 | 17.64 | +0.68% | 21.83 | 3.64% |
| 2025-11-06 | 17.05 | 17.82 | 17.04 | 17.52 | +5.61% | 37.31 | 6.26% |
| 2025-11-05 | 16.02 | 16.68 | 16.01 | 16.59 | +1.47% | 11.46 | 2.05% |
| 2025-11-04 | 16.78 | 16.83 | 16.23 | 16.35 | -2.68% | 14.46 | 2.57% |
| 2025-11-03 | 16.96 | 17.02 | 16.50 | 16.80 | -0.89% | 13.62 | 2.39% |
| 2025-10-31 | 17.09 | 17.35 | 16.91 | 16.95 | -0.35% | 14.27 | 2.45% |
| 2025-10-30 | 17.42 | 17.42 | 16.96 | 17.01 | -2.30% | 16.78 | 2.87% |
| 2025-10-29 | 16.93 | 17.42 | 16.85 | 17.41 | +2.11% | 20.33 | 3.47% |
| 2025-10-28 | 17.40 | 17.40 | 16.71 | 17.05 | -4.85% | 38.82 | 6.70% |
| 2025-10-27 | 18.18 | 18.27 | 17.76 | 17.92 | +0.17% | 17.69 | 2.88% |
| 2025-10-24 | 17.80 | 17.97 | 17.72 | 17.89 | +1.59% | 13.73 | 2.25% |
| 2025-10-23 | 17.30 | 17.62 | 16.96 | 17.61 | +0.80% | 10.13 | 1.72% |