中京电子 sz.002579
13.67
+1.56%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.97 | 14.60 | 13.64 | 14.15 | +1.00% | 11.53 | 13.92% |
| 2025-08-19 | 14.14 | 14.65 | 13.90 | 14.01 | -1.82% | 13.39 | 16.27% |
| 2025-08-18 | 15.00 | 15.00 | 14.00 | 14.27 | -1.38% | 21.60 | 25.62% |
| 2025-08-15 | 13.60 | 14.80 | 13.28 | 14.47 | +6.40% | 22.84 | 27.86% |
| 2025-08-14 | 12.86 | 14.08 | 12.62 | 13.60 | +5.75% | 21.10 | 27.53% |
| 2025-08-13 | 12.74 | 12.90 | 12.65 | 12.86 | +1.02% | 7.95 | 10.67% |
| 2025-08-12 | 12.75 | 12.88 | 12.60 | 12.73 | -0.39% | 5.95 | 8.04% |
| 2025-08-11 | 12.51 | 12.85 | 12.51 | 12.78 | +2.16% | 6.70 | 9.06% |
| 2025-08-08 | 12.65 | 12.76 | 12.43 | 12.51 | -2.04% | 5.79 | 7.91% |
| 2025-08-07 | 12.67 | 12.97 | 12.58 | 12.77 | +0.87% | 9.16 | 12.34% |
| 2025-08-06 | 12.34 | 12.78 | 12.27 | 12.66 | +2.26% | 8.84 | 12.03% |
| 2025-08-05 | 12.27 | 12.50 | 12.25 | 12.38 | +1.06% | 4.00 | 5.56% |
| 2025-08-04 | 12.00 | 12.26 | 11.88 | 12.25 | +1.32% | 3.95 | 5.60% |
| 2025-08-01 | 12.11 | 12.30 | 11.97 | 12.09 | -0.98% | 5.71 | 8.12% |
| 2025-07-31 | 12.40 | 12.80 | 12.16 | 12.21 | -0.97% | 10.62 | 14.60% |
| 2025-07-30 | 12.55 | 12.63 | 12.20 | 12.33 | -1.75% | 5.32 | 7.37% |
| 2025-07-29 | 12.46 | 12.67 | 12.33 | 12.55 | -0.24% | 5.83 | 8.06% |
| 2025-07-28 | 12.21 | 12.69 | 12.21 | 12.58 | +3.37% | 10.21 | 14.04% |
| 2025-07-25 | 12.23 | 12.33 | 12.15 | 12.17 | -0.98% | 4.00 | 5.63% |
| 2025-07-24 | 12.35 | 12.43 | 12.22 | 12.29 | +0.33% | 4.42 | 6.18% |