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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.90 | 19.44 | 18.46 | 19.41 | +5.78% | 0.64 | 2.71% |
| 2026-03-23 | 19.96 | 19.96 | 18.08 | 18.35 | -8.52% | 0.95 | 4.08% |
| 2026-03-20 | 20.64 | 20.70 | 19.98 | 20.06 | -2.38% | 0.54 | 2.16% |
| 2026-03-19 | 20.93 | 20.93 | 20.50 | 20.55 | -2.42% | 0.41 | 1.62% |
| 2026-03-18 | 20.58 | 21.13 | 20.35 | 21.06 | +2.33% | 0.46 | 1.80% |
| 2026-03-17 | 21.12 | 21.12 | 20.56 | 20.58 | -1.81% | 0.46 | 1.79% |
| 2026-03-16 | 21.01 | 21.44 | 20.63 | 20.96 | -0.10% | 0.59 | 2.28% |
| 2026-03-13 | 20.67 | 21.45 | 20.58 | 20.98 | +1.55% | 0.74 | 2.85% |
| 2026-03-12 | 21.26 | 21.74 | 20.51 | 20.66 | -3.23% | 0.89 | 3.42% |
| 2026-03-11 | 22.38 | 22.39 | 21.12 | 21.35 | -3.66% | 1.01 | 3.79% |
| 2026-03-10 | 22.02 | 22.39 | 21.41 | 22.16 | +2.07% | 0.86 | 3.17% |
| 2026-03-09 | 22.07 | 22.59 | 21.63 | 21.71 | -2.65% | 0.84 | 3.11% |
| 2026-03-06 | 21.90 | 22.42 | 21.76 | 22.30 | +2.01% | 0.51 | 1.84% |
| 2026-03-05 | 22.33 | 22.38 | 21.75 | 21.86 | -0.41% | 0.52 | 1.91% |
| 2026-03-04 | 22.11 | 22.33 | 21.69 | 21.95 | -0.90% | 0.57 | 2.07% |
| 2026-03-03 | 23.20 | 23.28 | 22.12 | 22.15 | -4.11% | 0.91 | 3.23% |
| 2026-03-02 | 23.09 | 23.45 | 22.63 | 23.10 | -0.30% | 0.97 | 3.41% |
| 2026-02-27 | 23.02 | 23.28 | 22.82 | 23.17 | +0.74% | 0.66 | 2.33% |
| 2026-02-26 | 23.16 | 23.28 | 22.73 | 23.00 | +0.09% | 0.67 | 2.36% |
| 2026-02-25 | 22.50 | 23.16 | 22.40 | 22.98 | +2.13% | 0.98 | 3.47% |