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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.02 | 19.24 | 18.88 | 19.04 | +0.21% | 0.52 | 2.22% |
| 2025-06-24 | 18.83 | 19.02 | 18.58 | 19.00 | +1.06% | 0.62 | 2.65% |
| 2025-06-23 | 18.11 | 18.86 | 18.11 | 18.80 | +2.79% | 0.56 | 2.44% |
| 2025-06-20 | 18.80 | 18.86 | 18.20 | 18.29 | -2.35% | 0.49 | 2.14% |
| 2025-06-19 | 19.09 | 19.19 | 18.65 | 18.73 | -1.94% | 0.51 | 2.21% |
| 2025-06-18 | 19.27 | 19.30 | 18.82 | 19.10 | -0.88% | 0.65 | 2.74% |
| 2025-06-17 | 19.17 | 19.29 | 19.00 | 19.27 | +1.21% | 0.58 | 2.45% |
| 2025-06-16 | 19.06 | 19.27 | 18.52 | 19.04 | +0.05% | 0.78 | 3.34% |
| 2025-06-13 | 19.54 | 19.79 | 18.91 | 19.03 | -2.16% | 0.90 | 3.80% |
| 2025-06-12 | 18.85 | 19.62 | 18.74 | 19.45 | +2.10% | 1.02 | 4.31% |
| 2025-06-11 | 18.90 | 19.08 | 18.70 | 19.05 | +1.28% | 0.65 | 2.81% |
| 2025-06-10 | 19.13 | 19.35 | 18.61 | 18.81 | -1.83% | 0.78 | 3.32% |
| 2025-06-09 | 19.30 | 19.30 | 19.00 | 19.16 | -0.73% | 0.67 | 2.84% |
| 2025-06-06 | 19.13 | 19.51 | 19.03 | 19.30 | +0.68% | 0.77 | 3.23% |
| 2025-06-05 | 19.46 | 19.72 | 19.00 | 19.17 | -1.19% | 1.25 | 5.21% |
| 2025-06-04 | 19.05 | 19.50 | 18.83 | 19.40 | +1.73% | 0.92 | 3.90% |
| 2025-06-03 | 18.82 | 19.08 | 18.69 | 19.07 | +1.33% | 0.75 | 3.20% |
| 2025-05-30 | 19.49 | 19.60 | 18.82 | 18.82 | -5.38% | 1.58 | 6.74% |
| 2025-05-29 | 18.08 | 19.89 | 18.08 | 19.89 | +10.01% | 1.81 | 7.58% |
| 2025-05-28 | 18.46 | 18.61 | 18.00 | 18.08 | -1.95% | 0.45 | 2.00% |