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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 95.00 | 96.16 | 93.40 | 95.78 | +0.60% | 2.02 | 1.29% |
| 2026-04-20 | 94.48 | 96.03 | 92.61 | 95.21 | +1.09% | 2.46 | 1.57% |
| 2026-04-17 | 96.81 | 97.00 | 93.83 | 94.18 | -3.09% | 2.77 | 1.76% |
| 2026-04-16 | 96.98 | 98.69 | 96.85 | 97.18 | +1.14% | 2.01 | 1.24% |
| 2026-04-15 | 98.13 | 99.00 | 95.90 | 96.08 | -2.11% | 2.35 | 1.46% |
| 2026-04-14 | 99.09 | 99.70 | 97.00 | 98.15 | -0.17% | 2.90 | 1.78% |
| 2026-04-13 | 91.49 | 100.77 | 90.80 | 98.32 | +7.08% | 6.22 | 3.86% |
| 2026-04-10 | 91.54 | 93.75 | 90.17 | 91.82 | +1.84% | 2.29 | 1.49% |
| 2026-04-09 | 89.77 | 91.00 | 89.21 | 90.16 | -1.39% | 1.97 | 1.32% |
| 2026-04-08 | 88.99 | 92.50 | 87.41 | 91.43 | +4.18% | 3.44 | 2.30% |
| 2026-04-07 | 84.70 | 89.14 | 84.25 | 87.76 | +4.17% | 3.04 | 2.10% |
| 2026-04-03 | 86.70 | 87.35 | 84.00 | 84.25 | -2.79% | 1.26 | 0.89% |
| 2026-04-02 | 89.50 | 89.61 | 86.02 | 86.67 | -3.42% | 1.71 | 1.18% |
| 2026-04-01 | 90.10 | 91.10 | 88.30 | 89.74 | +1.63% | 2.01 | 1.36% |
| 2026-03-31 | 90.47 | 92.26 | 88.23 | 88.30 | -1.03% | 2.57 | 1.72% |
| 2026-03-30 | 88.00 | 89.60 | 87.51 | 89.22 | +0.30% | 1.37 | 0.93% |
| 2026-03-27 | 86.46 | 89.23 | 85.75 | 88.95 | +1.63% | 2.07 | 1.42% |
| 2026-03-26 | 88.35 | 89.50 | 87.08 | 87.52 | -0.94% | 1.25 | 0.86% |
| 2026-03-25 | 87.06 | 88.76 | 86.68 | 88.35 | +1.93% | 1.98 | 1.36% |
| 2026-03-24 | 86.03 | 88.10 | 85.17 | 86.68 | +2.20% | 2.22 | 1.55% |