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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 100.62 | 101.43 | 99.20 | 99.71 | +0.36% | 2.01 | 1.21% |
| 2026-02-12 | 97.50 | 100.30 | 97.18 | 99.35 | +1.90% | 2.74 | 1.66% |
| 2026-02-11 | 99.73 | 100.20 | 97.36 | 97.50 | -2.87% | 2.14 | 1.31% |
| 2026-02-10 | 98.80 | 100.95 | 98.00 | 100.38 | +1.54% | 2.29 | 1.38% |
| 2026-02-09 | 99.20 | 100.10 | 97.61 | 98.86 | +0.15% | 2.49 | 1.51% |
| 2026-02-06 | 97.00 | 100.20 | 96.00 | 98.71 | +0.92% | 2.24 | 1.37% |
| 2026-02-05 | 100.18 | 100.18 | 97.00 | 97.81 | -2.36% | 1.68 | 1.03% |
| 2026-02-04 | 100.81 | 102.40 | 98.85 | 100.17 | -0.44% | 1.96 | 1.18% |
| 2026-02-03 | 100.29 | 101.32 | 98.50 | 100.61 | +1.41% | 2.75 | 1.65% |
| 2026-02-02 | 100.78 | 102.71 | 99.00 | 99.21 | +0.27% | 3.70 | 2.21% |
| 2026-01-30 | 96.97 | 100.98 | 95.91 | 98.94 | +1.84% | 3.84 | 2.35% |
| 2026-01-29 | 100.31 | 101.66 | 96.80 | 97.15 | -4.26% | 4.46 | 2.72% |
| 2026-01-28 | 103.05 | 103.99 | 100.30 | 101.47 | -2.58% | 3.44 | 2.05% |
| 2026-01-27 | 105.70 | 105.70 | 101.00 | 104.16 | -2.11% | 4.08 | 2.40% |
| 2026-01-26 | 111.86 | 112.30 | 106.00 | 106.40 | -4.96% | 5.53 | 3.09% |
| 2026-01-23 | 112.97 | 115.89 | 111.15 | 111.95 | -0.38% | 4.74 | 2.54% |
| 2026-01-22 | 113.00 | 115.99 | 112.09 | 112.38 | -0.55% | 4.31 | 2.29% |
| 2026-01-21 | 115.30 | 116.98 | 112.80 | 113.00 | -2.62% | 4.26 | 2.24% |
| 2026-01-20 | 115.00 | 116.88 | 111.88 | 116.04 | +0.74% | 6.47 | 3.41% |
| 2026-01-19 | 114.51 | 115.98 | 111.80 | 115.19 | +0.92% | 4.55 | 2.40% |