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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.60 | 17.64 | 17.28 | 17.47 | -1.63% | 9.67 | 1.62% |
| 2025-10-21 | 17.43 | 17.78 | 17.42 | 17.76 | +2.54% | 16.23 | 2.69% |
| 2025-10-20 | 17.27 | 17.67 | 17.13 | 17.32 | +2.49% | 16.80 | 2.83% |
| 2025-10-17 | 18.12 | 18.15 | 16.84 | 16.90 | -5.16% | 22.98 | 3.90% |
| 2025-10-16 | 18.19 | 18.25 | 17.70 | 17.82 | -2.73% | 16.97 | 2.77% |
| 2025-10-15 | 18.01 | 18.34 | 17.81 | 18.32 | +2.12% | 17.17 | 2.78% |
| 2025-10-14 | 18.99 | 19.06 | 17.90 | 17.94 | -5.18% | 27.75 | 4.44% |
| 2025-10-13 | 17.59 | 18.98 | 17.59 | 18.92 | +1.78% | 26.84 | 4.25% |
| 2025-10-10 | 19.90 | 19.92 | 18.50 | 18.59 | -7.05% | 37.88 | 5.86% |
| 2025-10-09 | 19.19 | 20.23 | 19.01 | 20.00 | +5.71% | 40.11 | 5.94% |
| 2025-09-30 | 18.61 | 19.34 | 18.54 | 18.92 | +2.16% | 32.09 | 4.96% |
| 2025-09-29 | 18.39 | 18.99 | 18.20 | 18.52 | +1.42% | 32.09 | 5.05% |
| 2025-09-26 | 18.13 | 18.86 | 18.02 | 18.26 | +0.33% | 32.64 | 5.17% |
| 2025-09-25 | 18.16 | 18.36 | 17.80 | 18.20 | +0.28% | 32.53 | 5.27% |
| 2025-09-24 | 17.24 | 18.40 | 17.02 | 18.15 | +5.28% | 49.04 | 8.09% |
| 2025-09-23 | 17.80 | 17.97 | 16.85 | 17.24 | +0.35% | 41.04 | 6.94% |
| 2025-09-22 | 16.99 | 17.37 | 16.49 | 17.18 | +2.63% | 33.38 | 5.74% |
| 2025-09-19 | 16.80 | 17.01 | 16.60 | 16.74 | -0.89% | 29.50 | 5.15% |
| 2025-09-18 | 15.71 | 17.37 | 15.66 | 16.89 | +6.97% | 63.38 | 10.93% |
| 2025-09-17 | 15.59 | 15.84 | 15.51 | 15.79 | +0.89% | 10.87 | 2.03% |