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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 124.20 | 128.50 | 124.02 | 125.18 | +0.80% | 3.19 | 1.53% |
| 2025-11-18 | 126.39 | 126.50 | 123.49 | 124.19 | -2.76% | 2.93 | 1.42% |
| 2025-11-17 | 121.73 | 128.60 | 120.26 | 127.71 | +4.91% | 6.70 | 3.20% |
| 2025-11-14 | 121.06 | 127.00 | 120.52 | 121.73 | -0.38% | 5.88 | 2.87% |
| 2025-11-13 | 118.60 | 124.47 | 117.06 | 122.20 | +2.12% | 5.09 | 2.55% |
| 2025-11-12 | 126.00 | 131.70 | 117.68 | 119.66 | -4.81% | 5.72 | 2.83% |
| 2025-11-11 | 120.95 | 128.00 | 119.50 | 125.71 | +4.07% | 5.28 | 2.58% |
| 2025-11-10 | 122.00 | 122.68 | 119.33 | 120.79 | -0.99% | 2.23 | 1.11% |
| 2025-11-07 | 124.66 | 125.00 | 120.63 | 122.00 | -2.13% | 2.95 | 1.46% |
| 2025-11-06 | 120.05 | 127.47 | 118.00 | 124.66 | +5.33% | 5.20 | 2.52% |
| 2025-11-05 | 116.07 | 119.00 | 115.16 | 118.35 | +0.55% | 2.13 | 1.09% |
| 2025-11-04 | 121.19 | 122.00 | 116.03 | 117.70 | -2.86% | 3.45 | 1.76% |
| 2025-11-03 | 125.60 | 126.50 | 120.50 | 121.16 | -3.54% | 3.66 | 1.81% |
| 2025-10-31 | 124.74 | 129.86 | 124.49 | 125.60 | +0.69% | 3.17 | 1.51% |
| 2025-10-30 | 128.94 | 129.00 | 124.22 | 124.74 | -3.96% | 4.89 | 2.34% |
| 2025-10-29 | 133.50 | 133.67 | 125.40 | 129.88 | -3.68% | 7.61 | 3.54% |
| 2025-10-28 | 130.82 | 137.58 | 129.09 | 134.84 | +3.10% | 8.27 | 3.70% |
| 2025-10-27 | 129.55 | 135.14 | 127.72 | 130.79 | +1.06% | 6.06 | 2.79% |
| 2025-10-24 | 124.94 | 130.00 | 123.50 | 129.42 | +4.14% | 5.10 | 2.42% |
| 2025-10-23 | 123.91 | 124.68 | 122.20 | 124.27 | +0.64% | 2.47 | 1.21% |