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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 112.51 | 116.50 | 112.51 | 114.14 | +1.50% | 5.42 | 2.85% |
| 2026-01-15 | 114.16 | 114.17 | 111.21 | 112.45 | -1.50% | 3.23 | 1.74% |
| 2026-01-14 | 108.03 | 118.00 | 108.00 | 114.16 | +5.20% | 10.16 | 5.39% |
| 2026-01-13 | 111.82 | 112.47 | 107.59 | 108.52 | -3.00% | 4.95 | 2.73% |
| 2026-01-12 | 111.41 | 112.85 | 107.59 | 111.88 | +0.11% | 6.61 | 3.62% |
| 2026-01-09 | 111.78 | 112.50 | 110.41 | 111.76 | 0.00% | 4.01 | 2.18% |
| 2026-01-08 | 114.01 | 115.60 | 111.26 | 111.76 | -2.14% | 4.54 | 2.43% |
| 2026-01-07 | 114.00 | 117.58 | 112.20 | 114.20 | -0.30% | 4.12 | 2.17% |
| 2026-01-06 | 115.60 | 118.46 | 113.80 | 114.54 | -0.71% | 5.23 | 2.73% |
| 2026-01-05 | 115.00 | 117.50 | 113.00 | 115.36 | +1.59% | 3.90 | 2.03% |
| 2025-12-31 | 117.00 | 117.00 | 113.50 | 113.56 | -3.72% | 3.79 | 1.99% |
| 2025-12-30 | 112.99 | 120.15 | 112.12 | 117.95 | +4.01% | 5.80 | 3.02% |
| 2025-12-29 | 112.43 | 114.46 | 110.80 | 113.40 | +1.66% | 3.49 | 1.86% |
| 2025-12-26 | 114.56 | 114.70 | 111.34 | 111.55 | -2.63% | 3.85 | 2.07% |
| 2025-12-25 | 113.80 | 115.88 | 112.33 | 114.56 | +1.91% | 4.14 | 2.18% |
| 2025-12-24 | 110.02 | 114.31 | 108.88 | 112.41 | +2.17% | 4.27 | 2.29% |
| 2025-12-23 | 110.57 | 111.93 | 109.18 | 110.02 | -1.49% | 3.25 | 1.78% |
| 2025-12-22 | 111.50 | 113.30 | 110.50 | 111.68 | +0.61% | 3.41 | 1.84% |
| 2025-12-19 | 114.10 | 114.39 | 110.90 | 111.00 | -2.20% | 4.16 | 2.23% |
| 2025-12-18 | 116.61 | 116.61 | 112.00 | 113.50 | -3.64% | 3.88 | 2.05% |