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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.02 | 21.05 | 19.87 | 21.05 | +9.98% | 2.27 | 8.94% |
| 2025-07-22 | 19.14 | 19.14 | 19.14 | 19.14 | nan% | nan | nan% |
| 2025-07-21 | 19.14 | 19.14 | 19.14 | 19.14 | nan% | nan | nan% |
| 2025-07-18 | 19.14 | 19.14 | 19.14 | 19.14 | nan% | nan | nan% |
| 2025-07-17 | 19.14 | 19.14 | 19.14 | 19.14 | nan% | nan | nan% |
| 2025-07-16 | 19.14 | 19.14 | 19.14 | 19.14 | nan% | nan | nan% |
| 2025-07-15 | 18.99 | 19.26 | 18.72 | 19.14 | +1.27% | 0.74 | 3.15% |
| 2025-07-14 | 18.53 | 19.14 | 18.53 | 18.90 | +2.05% | 0.81 | 3.47% |
| 2025-07-11 | 17.97 | 18.75 | 17.87 | 18.52 | +3.06% | 0.96 | 4.22% |
| 2025-07-10 | 18.00 | 18.12 | 17.71 | 17.97 | +0.17% | 0.46 | 2.08% |
| 2025-07-09 | 17.93 | 18.10 | 17.90 | 17.94 | 0.00% | 0.36 | 1.61% |
| 2025-07-08 | 18.11 | 18.18 | 17.90 | 17.94 | -0.83% | 0.41 | 1.83% |
| 2025-07-07 | 18.07 | 18.25 | 17.90 | 18.09 | +0.84% | 0.35 | 1.57% |
| 2025-07-04 | 18.41 | 18.57 | 17.94 | 17.94 | -2.71% | 0.64 | 2.87% |
| 2025-07-03 | 18.45 | 18.66 | 18.30 | 18.44 | -0.16% | 0.42 | 1.84% |
| 2025-07-02 | 18.56 | 18.75 | 18.26 | 18.47 | -0.48% | 0.68 | 2.99% |
| 2025-07-01 | 18.64 | 19.18 | 18.26 | 18.56 | -0.43% | 0.75 | 3.27% |
| 2025-06-30 | 19.32 | 19.32 | 18.16 | 18.64 | -2.97% | 1.26 | 5.52% |
| 2025-06-27 | 19.06 | 19.30 | 19.00 | 19.21 | +1.27% | 0.61 | 2.56% |
| 2025-06-26 | 19.01 | 19.46 | 18.90 | 18.97 | -0.37% | 0.52 | 2.19% |