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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.09 | 20.44 | 19.79 | 20.31 | +1.25% | 1.08 | 4.36% |
| 2025-09-16 | 20.21 | 20.39 | 19.88 | 20.06 | -0.30% | 0.77 | 3.10% |
| 2025-09-15 | 20.20 | 20.42 | 20.00 | 20.12 | -0.49% | 0.78 | 3.14% |
| 2025-09-12 | 20.80 | 20.80 | 20.13 | 20.22 | -2.08% | 1.05 | 4.20% |
| 2025-09-11 | 20.49 | 20.79 | 19.96 | 20.65 | +0.73% | 1.06 | 4.23% |
| 2025-09-10 | 20.70 | 20.88 | 20.31 | 20.50 | -0.58% | 0.81 | 3.18% |
| 2025-09-09 | 21.02 | 21.25 | 20.51 | 20.62 | -2.09% | 1.25 | 4.87% |
| 2025-09-08 | 20.21 | 21.30 | 20.19 | 21.06 | +4.21% | 1.91 | 7.52% |
| 2025-09-05 | 19.82 | 20.23 | 19.18 | 20.21 | +2.02% | 1.34 | 5.50% |
| 2025-09-04 | 20.42 | 21.09 | 19.50 | 19.81 | -1.93% | 2.05 | 8.18% |
| 2025-09-03 | 20.68 | 21.38 | 20.00 | 20.20 | -3.53% | 2.23 | 8.74% |
| 2025-09-02 | 20.54 | 21.50 | 19.91 | 20.94 | +5.23% | 3.33 | 13.06% |
| 2025-09-01 | 20.34 | 20.60 | 19.80 | 19.90 | -2.16% | 1.59 | 6.38% |
| 2025-08-29 | 20.56 | 20.56 | 19.80 | 20.34 | +0.20% | 2.13 | 8.58% |
| 2025-08-28 | 20.68 | 21.50 | 19.96 | 20.30 | -1.84% | 3.89 | 15.28% |
| 2025-08-27 | 19.00 | 20.68 | 18.82 | 20.68 | +10.00% | 4.20 | 16.86% |
| 2025-08-26 | 18.83 | 19.05 | 18.69 | 18.80 | -0.69% | 0.68 | 2.93% |
| 2025-08-25 | 18.89 | 19.09 | 18.60 | 18.93 | +0.26% | 0.91 | 3.93% |
| 2025-08-22 | 19.00 | 19.03 | 18.82 | 18.88 | 0.00% | 0.63 | 2.71% |
| 2025-08-21 | 18.81 | 19.26 | 18.72 | 18.88 | +0.43% | 0.99 | 4.22% |