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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 88.03 | 88.40 | 84.00 | 84.81 | -3.47% | 2.71 | 1.89% |
| 2026-03-20 | 87.78 | 91.66 | 87.78 | 87.86 | +0.29% | 3.47 | 2.33% |
| 2026-03-19 | 89.33 | 89.68 | 87.00 | 87.61 | -2.98% | 1.57 | 1.07% |
| 2026-03-18 | 91.05 | 92.47 | 87.84 | 90.30 | -0.82% | 3.31 | 2.23% |
| 2026-03-17 | 90.77 | 91.57 | 89.56 | 91.05 | +0.74% | 2.31 | 1.54% |
| 2026-03-16 | 90.91 | 91.19 | 88.44 | 90.38 | -1.01% | 1.66 | 1.12% |
| 2026-03-13 | 88.33 | 93.35 | 87.82 | 91.30 | +3.04% | 3.52 | 2.33% |
| 2026-03-12 | 90.96 | 91.20 | 88.01 | 88.61 | -2.57% | 2.11 | 1.43% |
| 2026-03-11 | 92.77 | 92.99 | 90.80 | 90.95 | -1.70% | 1.50 | 0.99% |
| 2026-03-10 | 92.88 | 93.88 | 92.01 | 92.52 | +0.60% | 1.59 | 1.03% |
| 2026-03-09 | 91.50 | 93.00 | 90.00 | 91.97 | -0.56% | 2.10 | 1.39% |
| 2026-03-06 | 92.00 | 94.40 | 92.00 | 92.49 | -0.37% | 1.76 | 1.14% |
| 2026-03-05 | 91.00 | 93.20 | 90.02 | 92.83 | +3.37% | 2.41 | 1.58% |
| 2026-03-04 | 89.47 | 91.98 | 89.22 | 89.80 | -1.72% | 2.11 | 1.41% |
| 2026-03-03 | 93.71 | 97.44 | 91.35 | 91.37 | -2.39% | 2.93 | 1.88% |
| 2026-03-02 | 93.80 | 94.97 | 92.20 | 93.61 | -1.98% | 2.73 | 1.76% |
| 2026-02-27 | 98.57 | 98.61 | 95.07 | 95.50 | -3.11% | 3.57 | 2.23% |
| 2026-02-26 | 100.12 | 100.12 | 98.31 | 98.57 | -1.31% | 1.64 | 1.00% |
| 2026-02-25 | 98.32 | 100.23 | 97.81 | 99.88 | +1.59% | 2.05 | 1.24% |
| 2026-02-24 | 102.00 | 102.36 | 98.09 | 98.32 | -1.39% | 1.74 | 1.06% |