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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.05 | 22.19 | 21.33 | 21.67 | -0.64% | 0.63 | 2.35% |
| 2025-11-19 | 22.20 | 22.28 | 21.58 | 21.81 | -1.76% | 0.69 | 2.55% |
| 2025-11-18 | 22.97 | 23.05 | 22.00 | 22.20 | -2.63% | 1.04 | 3.78% |
| 2025-11-17 | 23.20 | 24.30 | 22.40 | 22.80 | +0.13% | 1.49 | 5.23% |
| 2025-11-14 | 22.08 | 23.34 | 21.86 | 22.77 | +2.89% | 1.52 | 5.36% |
| 2025-11-13 | 21.61 | 22.39 | 21.42 | 22.13 | +2.08% | 1.24 | 4.57% |
| 2025-11-12 | 21.90 | 22.20 | 21.41 | 21.68 | +0.74% | 1.05 | 3.91% |
| 2025-11-11 | 20.78 | 22.26 | 20.76 | 21.52 | +3.86% | 1.52 | 5.74% |
| 2025-11-10 | 20.51 | 21.02 | 20.36 | 20.72 | +0.97% | 0.64 | 2.51% |
| 2025-11-07 | 20.84 | 20.86 | 20.45 | 20.52 | -1.54% | 0.58 | 2.29% |
| 2025-11-06 | 20.65 | 20.98 | 20.32 | 20.84 | +1.07% | 0.78 | 3.06% |
| 2025-11-05 | 20.48 | 20.83 | 20.25 | 20.62 | +0.59% | 0.64 | 2.50% |
| 2025-11-04 | 20.38 | 20.84 | 20.15 | 20.50 | +0.59% | 0.70 | 2.77% |
| 2025-11-03 | 20.55 | 20.65 | 20.11 | 20.38 | -0.10% | 0.60 | 2.39% |
| 2025-10-31 | 20.14 | 20.63 | 19.98 | 20.40 | +1.29% | 0.84 | 3.32% |
| 2025-10-30 | 20.15 | 20.68 | 19.83 | 20.14 | +0.95% | 0.89 | 3.59% |
| 2025-10-29 | 19.94 | 20.18 | 19.76 | 19.95 | -0.15% | 0.63 | 2.58% |
| 2025-10-28 | 20.05 | 20.55 | 19.90 | 19.98 | -0.35% | 0.56 | 2.27% |
| 2025-10-27 | 19.88 | 20.12 | 19.77 | 20.05 | +1.11% | 0.56 | 2.28% |
| 2025-10-24 | 20.09 | 20.10 | 19.73 | 19.83 | -1.00% | 0.48 | 1.96% |