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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.30 | 18.56 | 18.27 | 18.44 | +0.33% | 0.43 | 1.90% |
| 2025-05-26 | 18.41 | 18.68 | 18.20 | 18.38 | -0.38% | 0.54 | 2.39% |
| 2025-05-23 | 18.50 | 19.18 | 18.18 | 18.45 | -1.07% | 0.73 | 3.17% |
| 2025-05-22 | 18.42 | 19.15 | 18.25 | 18.65 | +0.87% | 0.86 | 3.70% |
| 2025-05-21 | 18.65 | 18.75 | 18.30 | 18.49 | -1.39% | 0.53 | 2.34% |
| 2025-05-20 | 18.09 | 18.88 | 18.09 | 18.75 | +2.07% | 0.97 | 4.22% |
| 2025-05-19 | 18.01 | 18.68 | 17.56 | 18.37 | +7.05% | 1.35 | 6.03% |
| 2025-05-16 | 17.34 | 17.34 | 17.00 | 17.16 | -0.46% | 0.34 | 1.62% |
| 2025-05-15 | 17.38 | 17.57 | 17.20 | 17.24 | -0.29% | 0.29 | 1.35% |
| 2025-05-14 | 17.54 | 17.54 | 17.10 | 17.29 | -0.92% | 0.31 | 1.47% |
| 2025-05-13 | 17.80 | 17.90 | 17.40 | 17.45 | -1.41% | 0.39 | 1.81% |
| 2025-05-12 | 17.66 | 17.85 | 17.54 | 17.70 | +0.11% | 0.36 | 1.64% |
| 2025-05-09 | 17.75 | 18.10 | 17.55 | 17.68 | -0.28% | 0.63 | 2.88% |
| 2025-05-08 | 17.40 | 17.88 | 17.15 | 17.73 | +1.43% | 0.57 | 2.62% |
| 2025-05-07 | 17.00 | 17.66 | 16.88 | 17.48 | +3.62% | 0.98 | 4.59% |
| 2025-05-06 | 17.00 | 17.12 | 16.80 | 16.87 | -0.30% | 0.64 | 3.06% |