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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.92 | 22.66 | 21.59 | 22.50 | +3.69% | 0.85 | 3.11% |
| 2026-02-13 | 21.61 | 22.03 | 21.50 | 21.70 | +0.28% | 0.46 | 1.72% |
| 2026-02-12 | 21.72 | 21.92 | 21.32 | 21.64 | -0.51% | 0.57 | 2.12% |
| 2026-02-11 | 22.00 | 22.11 | 21.70 | 21.75 | -0.59% | 0.46 | 1.70% |
| 2026-02-10 | 21.87 | 22.22 | 21.74 | 21.88 | 0.00% | 0.43 | 1.59% |
| 2026-02-09 | 22.09 | 22.27 | 21.65 | 21.88 | -0.36% | 0.54 | 1.98% |
| 2026-02-06 | 21.58 | 22.20 | 21.52 | 21.96 | +1.29% | 0.49 | 1.81% |
| 2026-02-05 | 22.18 | 22.18 | 21.60 | 21.68 | -1.50% | 0.37 | 1.36% |
| 2026-02-04 | 22.03 | 22.54 | 21.87 | 22.01 | +0.18% | 0.49 | 1.80% |
| 2026-02-03 | 21.82 | 22.10 | 21.61 | 21.97 | +0.78% | 0.37 | 1.38% |
| 2026-02-02 | 21.92 | 22.31 | 21.74 | 21.80 | -0.32% | 0.60 | 2.22% |
| 2026-01-30 | 21.61 | 22.08 | 21.48 | 21.87 | +1.06% | 0.58 | 2.15% |
| 2026-01-29 | 22.15 | 22.27 | 21.49 | 21.64 | -2.43% | 0.60 | 2.21% |
| 2026-01-28 | 22.94 | 22.94 | 22.02 | 22.18 | -1.60% | 0.62 | 2.25% |
| 2026-01-27 | 22.61 | 22.85 | 21.90 | 22.54 | -1.40% | 0.77 | 2.79% |
| 2026-01-26 | 22.44 | 23.09 | 22.34 | 22.86 | +2.01% | 1.11 | 3.94% |
| 2026-01-23 | 22.56 | 22.56 | 22.20 | 22.41 | 0.00% | 0.62 | 2.25% |
| 2026-01-22 | 21.95 | 22.54 | 21.71 | 22.41 | +2.61% | 0.88 | 3.22% |
| 2026-01-21 | 21.56 | 21.93 | 21.40 | 21.84 | +0.51% | 0.44 | 1.65% |
| 2026-01-20 | 22.15 | 22.15 | 21.58 | 21.73 | -1.94% | 0.58 | 2.17% |