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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.20 | 11.36 | 11.11 | 11.15 | +0.63% | 1.61 | 2.46% |
| 2025-11-19 | 11.33 | 11.37 | 11.02 | 11.08 | -1.95% | 1.42 | 2.19% |
| 2025-11-18 | 11.40 | 11.47 | 11.26 | 11.30 | -1.14% | 1.22 | 1.84% |
| 2025-11-17 | 11.40 | 11.49 | 11.37 | 11.43 | +0.18% | 1.07 | 1.60% |
| 2025-11-14 | 11.68 | 11.68 | 11.40 | 11.41 | -2.48% | 1.74 | 2.59% |
| 2025-11-13 | 11.60 | 11.73 | 11.51 | 11.70 | +0.52% | 2.08 | 3.06% |
| 2025-11-12 | 11.56 | 11.68 | 11.38 | 11.64 | +0.43% | 1.85 | 2.75% |
| 2025-11-11 | 11.79 | 11.83 | 11.59 | 11.59 | -1.36% | 1.66 | 2.43% |
| 2025-11-10 | 11.76 | 11.89 | 11.65 | 11.75 | -0.09% | 1.54 | 2.24% |
| 2025-11-07 | 11.76 | 11.86 | 11.72 | 11.76 | -1.09% | 1.47 | 2.13% |
| 2025-11-06 | 11.86 | 11.91 | 11.68 | 11.89 | +0.34% | 1.83 | 2.66% |
| 2025-11-05 | 11.71 | 11.89 | 11.65 | 11.85 | -0.34% | 1.48 | 2.14% |
| 2025-11-04 | 11.83 | 11.94 | 11.77 | 11.89 | 0.00% | 1.60 | 2.31% |
| 2025-11-03 | 11.76 | 11.91 | 11.68 | 11.89 | +0.34% | 1.81 | 2.63% |
| 2025-10-31 | 11.88 | 11.97 | 11.80 | 11.85 | -0.34% | 1.88 | 2.72% |
| 2025-10-30 | 12.08 | 12.11 | 11.88 | 11.89 | -2.06% | 2.65 | 3.80% |
| 2025-10-29 | 12.20 | 12.36 | 12.02 | 12.14 | +0.25% | 3.32 | 4.69% |
| 2025-10-28 | 11.82 | 12.17 | 11.78 | 12.11 | +1.51% | 3.74 | 5.32% |
| 2025-10-27 | 11.93 | 12.04 | 11.77 | 11.93 | +0.93% | 3.06 | 4.41% |
| 2025-10-24 | 11.63 | 11.88 | 11.60 | 11.82 | +2.52% | 3.59 | 5.22% |