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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.80 | 12.19 | 11.70 | 12.09 | +4.04% | 4.19 | 5.97% |
| 2026-02-13 | 11.64 | 11.75 | 11.59 | 11.62 | -0.34% | 1.45 | 2.13% |
| 2026-02-12 | 11.61 | 11.71 | 11.51 | 11.66 | +0.26% | 1.52 | 2.24% |
| 2026-02-11 | 11.69 | 11.85 | 11.62 | 11.63 | -0.68% | 1.66 | 2.42% |
| 2026-02-10 | 11.67 | 11.90 | 11.66 | 11.71 | +0.43% | 2.40 | 3.49% |
| 2026-02-09 | 11.60 | 11.66 | 11.55 | 11.66 | +1.75% | 1.71 | 2.53% |
| 2026-02-06 | 11.40 | 11.63 | 11.30 | 11.46 | +0.09% | 1.62 | 2.42% |
| 2026-02-05 | 11.62 | 11.73 | 11.42 | 11.45 | -2.30% | 1.82 | 2.71% |
| 2026-02-04 | 11.60 | 11.82 | 11.56 | 11.72 | -0.17% | 2.11 | 3.08% |
| 2026-02-03 | 11.52 | 11.74 | 11.44 | 11.74 | +2.98% | 2.73 | 4.03% |
| 2026-02-02 | 11.58 | 11.74 | 11.38 | 11.40 | -0.70% | 2.22 | 3.30% |
| 2026-01-30 | 11.80 | 11.84 | 11.25 | 11.48 | -3.29% | 3.91 | 5.85% |
| 2026-01-29 | 12.25 | 12.30 | 11.86 | 11.87 | -3.57% | 4.71 | 6.71% |
| 2026-01-28 | 12.62 | 12.71 | 12.28 | 12.31 | -2.69% | 4.64 | 6.39% |
| 2026-01-27 | 12.80 | 12.82 | 12.25 | 12.65 | -2.09% | 6.05 | 8.26% |
| 2026-01-26 | 12.90 | 13.12 | 12.50 | 12.92 | +0.62% | 8.26 | 11.11% |
| 2026-01-23 | 13.07 | 13.12 | 12.80 | 12.84 | -2.51% | 13.02 | 17.30% |
| 2026-01-22 | 12.51 | 13.45 | 12.51 | 13.17 | +7.69% | 20.03 | 25.97% |
| 2026-01-21 | 11.90 | 12.27 | 11.79 | 12.23 | +2.00% | 3.58 | 5.04% |
| 2026-01-20 | 12.26 | 12.34 | 11.82 | 11.99 | -2.52% | 3.56 | 5.07% |