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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.46 | 20.62 | 20.32 | 20.50 | -0.05% | 0.29 | 1.17% |
| 2025-12-17 | 20.16 | 20.51 | 19.93 | 20.51 | +1.99% | 0.48 | 1.92% |
| 2025-12-16 | 20.98 | 20.99 | 20.09 | 20.11 | -3.92% | 0.58 | 2.31% |
| 2025-12-15 | 20.68 | 21.10 | 20.35 | 20.93 | +1.26% | 0.61 | 2.37% |
| 2025-12-12 | 20.80 | 21.44 | 20.52 | 20.67 | -0.67% | 0.70 | 2.72% |
| 2025-12-11 | 21.30 | 21.30 | 20.62 | 20.81 | -1.93% | 0.73 | 2.82% |
| 2025-12-10 | 21.45 | 21.54 | 21.04 | 21.22 | -1.49% | 0.61 | 2.32% |
| 2025-12-09 | 21.42 | 21.77 | 21.24 | 21.54 | +0.47% | 0.79 | 2.96% |
| 2025-12-08 | 21.20 | 21.50 | 20.81 | 21.44 | +2.29% | 1.03 | 3.91% |
| 2025-12-05 | 21.16 | 21.65 | 20.82 | 20.96 | -1.27% | 1.16 | 4.43% |
| 2025-12-04 | 21.58 | 21.85 | 21.15 | 21.23 | -2.12% | 0.94 | 3.58% |
| 2025-12-03 | 22.59 | 22.59 | 21.50 | 21.69 | -3.98% | 1.66 | 6.15% |
| 2025-12-02 | 23.85 | 23.85 | 22.14 | 22.59 | -6.23% | 3.08 | 11.00% |
| 2025-12-01 | 22.16 | 24.09 | 22.16 | 24.09 | +10.00% | 0.92 | 3.13% |
| 2025-11-28 | 20.86 | 22.14 | 20.75 | 21.90 | +4.89% | 0.99 | 3.71% |
| 2025-11-27 | 20.49 | 21.10 | 20.37 | 20.88 | +1.90% | 0.64 | 2.47% |
| 2025-11-26 | 20.52 | 20.78 | 20.35 | 20.49 | -0.29% | 0.50 | 1.97% |
| 2025-11-25 | 20.45 | 21.18 | 20.31 | 20.55 | +1.28% | 0.63 | 2.46% |
| 2025-11-24 | 20.69 | 20.84 | 19.73 | 20.29 | -1.36% | 0.72 | 2.88% |
| 2025-11-21 | 21.49 | 21.90 | 20.05 | 20.57 | -5.08% | 0.93 | 3.60% |