中坚科技 sz.002779
76.40
+3.55%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 74.00 | 79.49 | 72.37 | 76.40 | +3.55% | 3.72 | 2.94% |
| 2026-05-21 | 74.60 | 77.77 | 73.70 | 73.78 | -1.18% | 2.73 | 2.17% |
| 2026-05-20 | 73.50 | 75.62 | 72.50 | 74.66 | +1.03% | 1.89 | 1.54% |
| 2026-05-19 | 74.20 | 74.20 | 72.27 | 73.90 | +0.07% | 1.52 | 1.25% |
| 2026-05-18 | 74.93 | 75.27 | 73.30 | 73.85 | -1.42% | 1.70 | 1.38% |
| 2026-05-15 | 74.14 | 76.99 | 73.79 | 74.91 | +0.85% | 2.19 | 1.75% |
| 2026-05-14 | 76.48 | 76.84 | 74.08 | 74.28 | -2.46% | 2.00 | 1.60% |
| 2026-05-13 | 75.77 | 77.50 | 74.38 | 76.15 | +0.66% | 2.95 | 2.34% |
| 2026-05-12 | 77.48 | 78.09 | 75.50 | 75.65 | -2.65% | 2.76 | 2.17% |
| 2026-05-11 | 75.80 | 80.79 | 75.32 | 77.71 | +2.52% | 5.74 | 4.44% |
| 2026-05-08 | 73.80 | 78.51 | 71.00 | 75.80 | +2.46% | 5.69 | 4.59% |
| 2026-05-07 | 76.75 | 77.00 | 73.52 | 73.98 | -3.61% | 4.05 | 3.27% |
| 2026-05-06 | 80.83 | 81.04 | 76.12 | 76.75 | -4.12% | 5.89 | 4.52% |
| 2026-04-30 | 75.23 | 82.46 | 75.23 | 80.05 | +5.82% | 6.95 | 5.28% |
| 2026-04-29 | 75.65 | 75.65 | 75.65 | 75.65 | -10.00% | 1.47 | 1.17% |
| 2026-04-28 | 84.06 | 84.06 | 84.06 | 84.06 | -10.00% | 0.54 | 0.39% |
| 2026-04-27 | 91.25 | 94.30 | 91.25 | 93.40 | +2.41% | 2.21 | 1.43% |
| 2026-04-24 | 92.70 | 92.98 | 90.66 | 91.20 | -1.47% | 1.25 | 0.82% |
| 2026-04-23 | 94.88 | 95.37 | 92.10 | 92.56 | -2.96% | 1.78 | 1.15% |
| 2026-04-22 | 95.42 | 95.70 | 94.37 | 95.38 | -0.42% | 1.82 | 1.15% |