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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 82.11 | 86.57 | 81.65 | 83.72 | +1.32% | 6.74 | 4.82% |
| 2025-07-21 | 80.97 | 83.30 | 79.88 | 82.63 | +3.03% | 5.77 | 4.25% |
| 2025-07-18 | 81.11 | 82.00 | 79.88 | 80.20 | -1.62% | 4.67 | 3.50% |
| 2025-07-17 | 80.81 | 83.27 | 79.75 | 81.52 | +0.89% | 6.66 | 4.92% |
| 2025-07-16 | 78.39 | 83.49 | 77.01 | 80.80 | +3.46% | 8.11 | 6.08% |
| 2025-07-15 | 75.61 | 78.40 | 74.60 | 78.10 | +2.78% | 7.04 | 5.53% |
| 2025-07-14 | 73.12 | 77.00 | 73.12 | 75.99 | +3.94% | 6.05 | 4.83% |
| 2025-07-11 | 72.68 | 74.00 | 71.68 | 73.11 | +0.62% | 2.88 | 2.38% |
| 2025-07-10 | 74.02 | 74.77 | 72.25 | 72.66 | -2.82% | 3.05 | 2.52% |
| 2025-07-09 | 72.92 | 75.46 | 72.16 | 74.77 | +4.11% | 5.85 | 4.76% |
| 2025-07-08 | 70.72 | 72.44 | 70.49 | 71.82 | +1.06% | 2.52 | 2.12% |
| 2025-07-07 | 70.01 | 72.20 | 69.49 | 71.07 | +0.51% | 2.37 | 2.02% |
| 2025-07-04 | 73.18 | 73.20 | 70.10 | 70.71 | -3.14% | 3.72 | 3.16% |
| 2025-07-03 | 74.00 | 75.55 | 72.56 | 73.00 | -2.05% | 2.81 | 2.30% |
| 2025-07-02 | 75.50 | 75.50 | 73.80 | 74.53 | -1.18% | 2.32 | 1.88% |
| 2025-07-01 | 74.98 | 76.07 | 74.17 | 75.42 | +0.20% | 2.87 | 2.32% |
| 2025-06-30 | 74.88 | 76.51 | 74.66 | 75.27 | +0.29% | 3.73 | 2.98% |
| 2025-06-27 | 76.33 | 76.60 | 74.80 | 75.05 | -1.84% | 3.12 | 2.50% |
| 2025-06-26 | 76.79 | 78.99 | 76.36 | 76.46 | -0.65% | 4.59 | 3.57% |
| 2025-06-25 | 77.06 | 77.80 | 75.94 | 76.96 | -0.12% | 4.54 | 3.57% |