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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.83 | 20.07 | 19.46 | 20.03 | +1.26% | 0.50 | 2.03% |
| 2025-10-22 | 20.00 | 20.04 | 19.56 | 19.78 | -0.15% | 0.66 | 2.68% |
| 2025-10-21 | 19.74 | 19.99 | 19.62 | 19.81 | +0.05% | 0.74 | 3.03% |
| 2025-10-20 | 19.92 | 20.03 | 19.61 | 19.80 | +0.56% | 0.60 | 2.44% |
| 2025-10-17 | 20.01 | 20.25 | 19.67 | 19.69 | -1.15% | 0.76 | 3.10% |
| 2025-10-16 | 21.17 | 21.18 | 19.80 | 19.92 | -5.10% | 1.08 | 4.31% |
| 2025-10-15 | 20.90 | 21.20 | 20.50 | 20.99 | +2.09% | 0.83 | 3.20% |
| 2025-10-14 | 21.44 | 21.68 | 20.53 | 20.56 | -3.47% | 0.99 | 3.84% |
| 2025-10-13 | 20.67 | 21.47 | 20.47 | 21.30 | -0.28% | 1.29 | 4.95% |
| 2025-10-10 | 21.74 | 22.08 | 21.36 | 21.36 | -2.47% | 1.45 | 5.41% |
| 2025-10-09 | 21.74 | 21.99 | 21.34 | 21.90 | +0.74% | 1.64 | 6.14% |
| 2025-09-30 | 21.88 | 22.47 | 21.58 | 21.74 | +0.18% | 2.79 | 10.30% |
| 2025-09-29 | 19.73 | 21.70 | 19.65 | 21.70 | +9.98% | 1.98 | 7.68% |
| 2025-09-26 | 19.04 | 20.20 | 19.02 | 19.73 | +3.41% | 1.18 | 4.84% |
| 2025-09-25 | 19.15 | 19.40 | 18.98 | 19.08 | -0.73% | 0.45 | 1.90% |
| 2025-09-24 | 18.89 | 19.35 | 18.76 | 19.22 | +1.59% | 0.42 | 1.75% |
| 2025-09-23 | 19.12 | 19.40 | 18.50 | 18.92 | -1.71% | 0.67 | 2.88% |
| 2025-09-22 | 19.43 | 19.50 | 19.05 | 19.25 | -1.38% | 0.49 | 2.06% |
| 2025-09-19 | 19.55 | 19.79 | 19.20 | 19.52 | -0.20% | 0.69 | 2.88% |
| 2025-09-18 | 20.31 | 20.57 | 19.31 | 19.56 | -3.69% | 1.16 | 4.72% |