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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.69 | 15.75 | 15.35 | 15.65 | -0.32% | 15.49 | 2.92% |
| 2025-09-15 | 16.15 | 16.17 | 15.65 | 15.70 | -2.85% | 16.56 | 3.06% |
| 2025-09-12 | 16.30 | 16.38 | 16.12 | 16.16 | -0.86% | 15.23 | 2.75% |
| 2025-09-11 | 15.98 | 16.32 | 15.76 | 16.30 | +2.19% | 21.17 | 3.84% |
| 2025-09-10 | 16.01 | 16.22 | 15.86 | 15.95 | +0.44% | 14.57 | 2.66% |
| 2025-09-09 | 16.30 | 16.30 | 15.85 | 15.88 | -2.22% | 14.66 | 2.68% |
| 2025-09-08 | 16.40 | 16.48 | 16.01 | 16.24 | -0.31% | 17.92 | 3.24% |
| 2025-09-05 | 15.50 | 16.38 | 15.50 | 16.29 | +5.37% | 29.89 | 5.42% |
| 2025-09-04 | 15.97 | 16.45 | 15.22 | 15.46 | -1.72% | 20.19 | 3.76% |
| 2025-09-03 | 15.53 | 16.07 | 15.42 | 15.73 | +0.83% | 16.28 | 3.03% |
| 2025-09-02 | 16.20 | 16.54 | 15.51 | 15.60 | -3.41% | 22.16 | 4.09% |
| 2025-09-01 | 16.30 | 16.43 | 16.05 | 16.15 | -0.55% | 17.24 | 3.12% |
| 2025-08-29 | 16.55 | 16.59 | 16.11 | 16.24 | -1.04% | 18.09 | 3.26% |
| 2025-08-28 | 15.68 | 16.66 | 15.68 | 16.41 | +4.12% | 36.88 | 6.65% |
| 2025-08-27 | 16.02 | 16.28 | 15.76 | 15.76 | -1.38% | 24.24 | 4.43% |
| 2025-08-26 | 15.91 | 16.17 | 15.60 | 15.98 | +0.82% | 23.12 | 4.24% |
| 2025-08-25 | 15.40 | 15.88 | 15.32 | 15.85 | +4.21% | 25.39 | 4.76% |
| 2025-08-22 | 15.03 | 15.25 | 15.01 | 15.21 | +1.06% | 10.61 | 2.05% |
| 2025-08-21 | 15.29 | 15.31 | 14.95 | 15.05 | -1.63% | 13.28 | 2.58% |
| 2025-08-20 | 15.30 | 15.33 | 15.08 | 15.30 | -0.65% | 12.28 | 2.37% |