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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 116.80 | 119.97 | 115.56 | 117.79 | +2.07% | 5.84 | 2.99% |
| 2025-12-16 | 127.66 | 127.66 | 115.38 | 115.40 | -9.98% | 9.55 | 4.86% |
| 2025-12-15 | 140.98 | 140.98 | 128.20 | 128.20 | -10.00% | 6.01 | 2.79% |
| 2025-12-12 | 136.89 | 144.00 | 134.00 | 142.44 | +4.05% | 6.88 | 2.97% |
| 2025-12-11 | 138.95 | 141.49 | 136.80 | 136.90 | -1.48% | 5.29 | 2.29% |
| 2025-12-10 | 132.82 | 140.64 | 132.49 | 138.95 | +4.09% | 7.09 | 3.10% |
| 2025-12-09 | 129.36 | 136.68 | 128.01 | 133.49 | +3.18% | 6.34 | 2.88% |
| 2025-12-08 | 128.60 | 133.65 | 127.00 | 129.37 | +4.75% | 9.76 | 4.54% |
| 2025-12-05 | 112.51 | 123.50 | 112.51 | 123.50 | +10.00% | 7.56 | 3.78% |
| 2025-12-04 | 112.50 | 112.76 | 109.53 | 112.27 | +2.12% | 2.56 | 1.39% |
| 2025-12-03 | 112.02 | 113.74 | 109.69 | 109.94 | -1.83% | 1.74 | 0.95% |
| 2025-12-02 | 114.00 | 114.18 | 110.58 | 111.99 | -2.15% | 2.05 | 1.10% |
| 2025-12-01 | 114.80 | 115.77 | 113.46 | 114.45 | +0.85% | 2.05 | 1.08% |
| 2025-11-28 | 112.30 | 113.86 | 110.70 | 113.48 | +0.87% | 1.74 | 0.93% |
| 2025-11-27 | 111.38 | 115.50 | 111.30 | 112.50 | +0.58% | 2.58 | 1.37% |
| 2025-11-26 | 112.00 | 114.44 | 110.09 | 111.85 | +0.08% | 2.68 | 1.44% |
| 2025-11-25 | 109.33 | 112.99 | 107.67 | 111.76 | +4.78% | 5.49 | 2.99% |
| 2025-11-24 | 117.88 | 118.79 | 106.66 | 106.66 | -10.00% | 6.99 | 3.86% |
| 2025-11-21 | 121.02 | 122.80 | 117.08 | 118.51 | -3.05% | 4.13 | 2.08% |
| 2025-11-20 | 124.50 | 125.50 | 121.15 | 122.24 | -2.35% | 2.69 | 1.32% |