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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 77.04 | 78.19 | 76.09 | 77.12 | +0.12% | 4.47 | 3.49% |
| 2025-05-23 | 79.19 | 80.62 | 76.98 | 77.02 | -3.64% | 6.96 | 5.35% |
| 2025-05-22 | 81.76 | 84.19 | 79.66 | 79.93 | -3.36% | 5.88 | 4.34% |
| 2025-05-21 | 84.81 | 86.24 | 80.37 | 82.71 | -4.16% | 6.66 | 4.82% |
| 2025-05-20 | 87.75 | 90.75 | 86.04 | 86.30 | -4.00% | 8.12 | 5.59% |
| 2025-05-19 | 87.47 | 97.23 | 84.90 | 89.89 | +1.45% | 11.15 | 7.51% |
| 2025-05-16 | 82.05 | 92.38 | 81.53 | 88.61 | +5.51% | 12.35 | 8.54% |
| 2025-05-15 | 79.55 | 87.82 | 76.74 | 83.98 | +5.10% | 9.28 | 6.90% |
| 2025-05-14 | 80.70 | 81.82 | 78.89 | 79.91 | -0.26% | 6.90 | 5.16% |
| 2025-05-13 | 84.46 | 84.46 | 79.46 | 80.11 | -1.84% | 9.61 | 7.10% |
| 2025-05-12 | 75.56 | 81.61 | 74.50 | 81.61 | +10.00% | 10.46 | 8.01% |
| 2025-05-09 | 74.45 | 76.69 | 70.72 | 74.19 | -0.34% | 6.98 | 5.74% |
| 2025-05-08 | 73.87 | 75.34 | 72.85 | 74.44 | +0.76% | 3.82 | 3.10% |
| 2025-05-07 | 77.77 | 79.47 | 72.19 | 73.88 | -4.21% | 7.98 | 6.37% |
| 2025-05-06 | 75.27 | 78.17 | 73.81 | 77.12 | +2.59% | 6.31 | 5.00% |