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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.40 | 20.52 | 20.12 | 20.25 | -0.74% | 0.47 | 1.88% |
| 2026-04-21 | 20.60 | 20.69 | 20.28 | 20.40 | -0.87% | 0.38 | 1.51% |
| 2026-04-20 | 20.92 | 20.97 | 20.57 | 20.58 | -1.11% | 0.51 | 2.00% |
| 2026-04-17 | 20.63 | 21.06 | 20.21 | 20.81 | +1.17% | 0.73 | 2.88% |
| 2026-04-16 | 20.60 | 20.74 | 20.28 | 20.57 | -0.29% | 0.47 | 1.84% |
| 2026-04-15 | 21.10 | 21.10 | 20.51 | 20.63 | -2.18% | 0.68 | 2.67% |
| 2026-04-14 | 20.60 | 21.56 | 20.39 | 21.09 | +3.33% | 1.07 | 4.16% |
| 2026-04-13 | 21.40 | 21.40 | 20.35 | 20.41 | -4.67% | 0.89 | 3.47% |
| 2026-04-10 | 21.39 | 21.85 | 21.00 | 21.41 | +0.23% | 0.75 | 2.84% |
| 2026-04-09 | 21.50 | 21.61 | 20.95 | 21.36 | +1.76% | 1.20 | 4.56% |
| 2026-04-08 | 20.74 | 21.10 | 20.60 | 20.99 | +3.09% | 0.81 | 3.13% |
| 2026-04-07 | 19.50 | 20.59 | 19.30 | 20.36 | +4.36% | 0.71 | 2.85% |
| 2026-04-03 | 20.17 | 20.20 | 19.35 | 19.51 | -3.27% | 0.46 | 1.89% |
| 2026-04-02 | 20.47 | 20.87 | 19.88 | 20.17 | -1.47% | 0.70 | 2.80% |
| 2026-04-01 | 19.63 | 21.00 | 19.60 | 20.47 | +5.24% | 1.06 | 4.22% |
| 2026-03-31 | 19.70 | 19.94 | 19.35 | 19.45 | -0.71% | 0.38 | 1.56% |
| 2026-03-30 | 19.21 | 19.60 | 19.10 | 19.59 | +0.82% | 0.42 | 1.75% |
| 2026-03-27 | 18.88 | 19.49 | 18.88 | 19.43 | +1.73% | 0.38 | 1.58% |
| 2026-03-26 | 19.41 | 19.70 | 19.00 | 19.10 | -2.05% | 0.41 | 1.71% |
| 2026-03-25 | 19.51 | 19.78 | 19.32 | 19.50 | +0.46% | 0.49 | 2.03% |