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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 73.43 | 77.58 | 73.43 | 77.05 | +4.96% | 6.06 | 4.78% |
| 2025-06-23 | 72.80 | 74.00 | 72.00 | 73.41 | -2.12% | 3.95 | 3.26% |
| 2025-06-20 | 78.00 | 78.00 | 73.97 | 75.00 | -4.46% | 5.96 | 4.75% |
| 2025-06-19 | 76.91 | 81.00 | 76.28 | 78.50 | +1.41% | 6.82 | 5.22% |
| 2025-06-18 | 76.60 | 77.88 | 74.80 | 77.41 | +1.07% | 4.99 | 3.94% |
| 2025-06-17 | 74.90 | 79.00 | 74.55 | 76.59 | +2.26% | 5.82 | 4.56% |
| 2025-06-16 | 75.51 | 76.91 | 74.50 | 74.90 | -2.41% | 4.73 | 3.78% |
| 2025-06-13 | 76.00 | 77.45 | 74.50 | 76.75 | -0.94% | 6.15 | 4.87% |
| 2025-06-12 | 74.92 | 78.93 | 74.11 | 77.48 | +2.39% | 9.69 | 7.57% |
| 2025-06-11 | 69.00 | 75.67 | 68.81 | 75.67 | +10.00% | 8.27 | 6.87% |
| 2025-06-10 | 70.67 | 70.68 | 66.26 | 68.79 | -1.93% | 5.41 | 4.79% |
| 2025-06-09 | 68.28 | 71.33 | 68.28 | 70.15 | +2.73% | 6.37 | 5.46% |
| 2025-06-06 | 69.77 | 69.77 | 67.28 | 68.28 | -2.09% | 3.60 | 3.17% |
| 2025-06-05 | 69.22 | 71.34 | 68.56 | 69.74 | -0.15% | 5.25 | 4.53% |
| 2025-06-04 | 69.99 | 70.15 | 69.09 | 69.85 | +0.77% | 3.20 | 2.77% |
| 2025-06-03 | 70.44 | 71.56 | 69.12 | 69.31 | -2.75% | 4.42 | 3.79% |
| 2025-05-30 | 73.23 | 73.48 | 70.95 | 71.27 | -3.34% | 3.61 | 3.04% |
| 2025-05-29 | 74.11 | 75.26 | 73.61 | 73.73 | -0.69% | 3.44 | 2.79% |
| 2025-05-28 | 74.33 | 76.02 | 72.08 | 74.25 | +0.29% | 5.88 | 4.79% |
| 2025-05-27 | 76.91 | 76.92 | 73.48 | 74.03 | -4.00% | 5.35 | 4.32% |