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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.74 | 22.16 | 21.45 | 22.16 | +1.98% | 0.63 | 2.32% |
| 2026-01-16 | 21.50 | 21.86 | 21.37 | 21.73 | +1.68% | 0.64 | 2.39% |
| 2026-01-15 | 21.35 | 21.65 | 21.12 | 21.37 | -0.05% | 0.40 | 1.50% |
| 2026-01-14 | 21.61 | 21.71 | 21.04 | 21.38 | -0.97% | 0.81 | 3.05% |
| 2026-01-13 | 21.54 | 21.86 | 21.32 | 21.59 | +0.19% | 0.71 | 2.66% |
| 2026-01-12 | 21.85 | 21.93 | 21.05 | 21.55 | -0.92% | 0.91 | 3.44% |
| 2026-01-09 | 21.78 | 21.90 | 21.40 | 21.75 | -0.18% | 0.80 | 2.98% |
| 2026-01-08 | 20.85 | 21.95 | 20.71 | 21.79 | +4.66% | 1.09 | 4.12% |
| 2026-01-07 | 21.10 | 21.15 | 20.74 | 20.82 | -1.56% | 0.63 | 2.43% |
| 2026-01-06 | 21.14 | 21.33 | 21.00 | 21.15 | +0.14% | 0.51 | 1.96% |
| 2026-01-05 | 21.13 | 21.29 | 20.90 | 21.12 | -0.09% | 0.58 | 2.23% |
| 2025-12-31 | 20.96 | 21.31 | 20.62 | 21.14 | +1.68% | 0.61 | 2.35% |
| 2025-12-30 | 20.88 | 21.13 | 20.61 | 20.79 | -0.86% | 0.48 | 1.87% |
| 2025-12-29 | 21.00 | 21.18 | 20.76 | 20.97 | -0.43% | 0.47 | 1.81% |
| 2025-12-26 | 21.35 | 21.37 | 20.86 | 21.06 | -1.36% | 0.51 | 1.96% |
| 2025-12-25 | 21.00 | 21.68 | 20.88 | 21.35 | +1.62% | 0.72 | 2.75% |
| 2025-12-24 | 20.95 | 21.08 | 20.62 | 21.01 | +1.25% | 0.48 | 1.86% |
| 2025-12-23 | 20.70 | 20.93 | 20.33 | 20.75 | -0.14% | 0.55 | 2.15% |
| 2025-12-22 | 21.10 | 21.19 | 20.63 | 20.78 | -1.09% | 0.50 | 1.95% |
| 2025-12-19 | 20.51 | 21.08 | 20.42 | 21.01 | +2.49% | 0.47 | 1.84% |