中晟高科 sz.002778
19.30
+0.21%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.28 | 19.31 | 18.77 | 19.30 | +0.21% | 0.53 | 2.26% |
| 2026-05-22 | 18.95 | 19.50 | 18.74 | 19.26 | +1.85% | 0.50 | 2.10% |
| 2026-05-21 | 19.60 | 19.83 | 18.91 | 18.91 | -3.52% | 0.64 | 2.70% |
| 2026-05-20 | 19.43 | 19.72 | 19.20 | 19.60 | +1.24% | 0.44 | 1.85% |
| 2026-05-19 | 19.61 | 20.00 | 19.19 | 19.36 | -0.21% | 0.61 | 2.53% |
| 2026-05-18 | 19.45 | 19.58 | 19.16 | 19.40 | -0.97% | 0.39 | 1.61% |
| 2026-05-15 | 20.11 | 20.11 | 19.35 | 19.59 | -0.91% | 0.46 | 1.90% |
| 2026-05-14 | 19.80 | 20.24 | 19.31 | 19.77 | +0.05% | 0.71 | 2.92% |
| 2026-05-13 | 19.99 | 20.05 | 19.61 | 19.76 | -1.45% | 0.59 | 2.40% |
| 2026-05-12 | 20.48 | 20.48 | 19.87 | 20.05 | -2.00% | 0.59 | 2.38% |
| 2026-05-11 | 20.33 | 20.85 | 20.23 | 20.46 | +0.64% | 0.59 | 2.33% |
| 2026-05-08 | 20.09 | 20.50 | 19.93 | 20.33 | +1.14% | 0.57 | 2.28% |
| 2026-05-07 | 19.70 | 20.37 | 19.63 | 20.10 | +2.55% | 0.75 | 3.03% |
| 2026-05-06 | 20.30 | 20.39 | 19.50 | 19.60 | -3.21% | 0.94 | 3.86% |
| 2026-04-30 | 20.31 | 20.56 | 20.00 | 20.25 | -0.05% | 0.64 | 2.58% |
| 2026-04-29 | 20.25 | 20.45 | 19.90 | 20.26 | +0.05% | 0.61 | 2.43% |
| 2026-04-28 | 20.62 | 20.79 | 20.07 | 20.25 | -2.83% | 0.80 | 3.17% |
| 2026-04-27 | 20.37 | 20.98 | 20.11 | 20.84 | +2.56% | 0.74 | 2.92% |
| 2026-04-24 | 20.43 | 20.45 | 20.05 | 20.32 | -0.64% | 0.38 | 1.51% |
| 2026-04-23 | 20.45 | 20.98 | 19.91 | 20.45 | +0.99% | 1.04 | 4.08% |