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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 106.97 | 109.10 | 104.51 | 105.60 | -1.27% | 7.14 | 4.04% |
| 2025-08-18 | 108.50 | 109.00 | 104.62 | 106.96 | -0.96% | 7.01 | 3.98% |
| 2025-08-15 | 109.03 | 110.85 | 105.55 | 108.00 | +0.18% | 10.02 | 5.62% |
| 2025-08-14 | 107.00 | 113.00 | 106.66 | 107.81 | +2.30% | 14.97 | 8.26% |
| 2025-08-13 | 95.66 | 105.39 | 94.52 | 105.39 | +10.00% | 12.14 | 7.22% |
| 2025-08-12 | 95.70 | 96.98 | 94.29 | 95.81 | -0.36% | 5.34 | 3.37% |
| 2025-08-11 | 97.00 | 98.20 | 95.70 | 96.16 | -1.49% | 6.78 | 4.22% |
| 2025-08-08 | 98.56 | 100.06 | 96.74 | 97.61 | -1.95% | 7.18 | 4.43% |
| 2025-08-07 | 100.41 | 102.77 | 98.50 | 99.55 | -2.79% | 11.58 | 6.97% |
| 2025-08-06 | 95.28 | 104.29 | 94.78 | 102.41 | +8.02% | 16.41 | 9.79% |
| 2025-08-05 | 91.00 | 98.00 | 90.63 | 94.81 | +3.11% | 11.44 | 7.34% |
| 2025-08-04 | 85.10 | 92.03 | 84.58 | 91.95 | +7.83% | 9.13 | 6.26% |
| 2025-08-01 | 80.43 | 87.00 | 79.49 | 85.27 | +5.57% | 8.66 | 6.25% |
| 2025-07-31 | 81.39 | 82.79 | 80.20 | 80.77 | -0.74% | 3.51 | 2.60% |
| 2025-07-30 | 83.40 | 83.40 | 81.20 | 81.37 | -2.32% | 3.61 | 2.65% |
| 2025-07-29 | 83.15 | 85.84 | 82.30 | 83.30 | -0.22% | 5.08 | 3.64% |
| 2025-07-28 | 86.16 | 87.20 | 83.00 | 83.48 | -3.49% | 7.62 | 5.47% |
| 2025-07-25 | 81.00 | 89.82 | 80.85 | 86.50 | +5.94% | 10.45 | 7.36% |
| 2025-07-24 | 82.50 | 84.90 | 80.96 | 81.65 | -1.44% | 4.98 | 3.63% |
| 2025-07-23 | 83.00 | 85.38 | 82.12 | 82.84 | -1.05% | 4.54 | 3.29% |