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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.56 | 18.94 | 18.33 | 18.80 | +1.29% | 0.85 | 3.68% |
| 2025-08-19 | 18.44 | 18.64 | 18.30 | 18.56 | +0.76% | 0.64 | 2.82% |
| 2025-08-18 | 18.54 | 18.57 | 18.30 | 18.42 | 0.00% | 0.67 | 2.93% |
| 2025-08-15 | 18.50 | 18.77 | 18.22 | 18.42 | -0.59% | 0.75 | 3.27% |
| 2025-08-14 | 18.81 | 18.93 | 18.44 | 18.53 | -1.49% | 0.67 | 2.91% |
| 2025-08-13 | 18.97 | 19.44 | 18.75 | 18.81 | -0.42% | 1.18 | 5.02% |
| 2025-08-12 | 19.10 | 19.13 | 18.81 | 18.89 | -1.31% | 0.63 | 2.67% |
| 2025-08-11 | 18.39 | 19.30 | 18.28 | 19.14 | +4.48% | 1.51 | 6.48% |
| 2025-08-08 | 18.30 | 18.32 | 18.04 | 18.32 | +0.60% | 0.48 | 2.11% |
| 2025-08-07 | 18.24 | 18.47 | 18.18 | 18.21 | -0.38% | 0.58 | 2.57% |
| 2025-08-06 | 18.37 | 18.39 | 18.16 | 18.28 | -0.27% | 0.54 | 2.38% |
| 2025-08-05 | 18.32 | 18.35 | 18.08 | 18.33 | +0.38% | 0.66 | 2.93% |
| 2025-08-04 | 18.25 | 18.46 | 18.10 | 18.26 | -1.46% | 0.65 | 2.88% |
| 2025-08-01 | 18.36 | 19.03 | 18.24 | 18.53 | +1.15% | 1.07 | 4.63% |
| 2025-07-31 | 18.17 | 18.38 | 18.00 | 18.32 | +0.16% | 0.78 | 3.48% |
| 2025-07-30 | 18.33 | 18.39 | 18.17 | 18.29 | +0.16% | 0.64 | 2.85% |
| 2025-07-29 | 18.89 | 19.04 | 18.14 | 18.26 | -4.50% | 1.44 | 6.34% |
| 2025-07-28 | 19.11 | 19.63 | 18.98 | 19.12 | +0.58% | 1.63 | 6.88% |
| 2025-07-25 | 19.83 | 19.83 | 18.90 | 19.01 | -4.81% | 2.27 | 9.56% |
| 2025-07-24 | 20.84 | 21.05 | 19.67 | 19.97 | -5.13% | 3.23 | 13.02% |