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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 127.50 | 127.80 | 122.80 | 123.48 | -3.15% | 3.60 | 1.74% |
| 2025-10-21 | 127.00 | 129.00 | 125.50 | 127.49 | +0.94% | 3.38 | 1.60% |
| 2025-10-20 | 130.82 | 132.76 | 125.28 | 126.30 | -1.19% | 5.59 | 2.62% |
| 2025-10-17 | 135.05 | 136.00 | 127.52 | 127.82 | -4.61% | 5.58 | 2.57% |
| 2025-10-16 | 133.00 | 139.00 | 132.80 | 134.00 | +1.53% | 8.51 | 3.78% |
| 2025-10-15 | 119.83 | 131.98 | 119.82 | 131.98 | +10.00% | 8.08 | 3.82% |
| 2025-10-14 | 124.00 | 127.39 | 118.38 | 119.98 | -2.52% | 7.29 | 3.57% |
| 2025-10-13 | 116.97 | 124.45 | 116.97 | 123.08 | -5.30% | 7.74 | 3.84% |
| 2025-10-10 | 137.31 | 142.30 | 128.06 | 129.97 | -5.35% | 10.77 | 4.81% |
| 2025-10-09 | 129.60 | 137.91 | 127.99 | 137.31 | +6.11% | 7.52 | 3.38% |
| 2025-09-30 | 131.27 | 135.38 | 128.66 | 129.40 | -0.60% | 6.14 | 2.83% |
| 2025-09-29 | 123.56 | 130.85 | 123.19 | 130.18 | +5.36% | 7.53 | 3.54% |
| 2025-09-26 | 126.16 | 127.40 | 123.47 | 123.56 | -2.26% | 4.68 | 2.25% |
| 2025-09-25 | 129.51 | 131.66 | 125.00 | 126.42 | -2.09% | 7.07 | 3.36% |
| 2025-09-24 | 127.90 | 130.28 | 126.71 | 129.12 | +0.98% | 4.37 | 2.04% |
| 2025-09-23 | 130.13 | 132.70 | 124.50 | 127.87 | -1.18% | 5.57 | 2.63% |
| 2025-09-22 | 130.23 | 131.99 | 127.26 | 129.40 | -1.59% | 6.27 | 2.93% |
| 2025-09-19 | 131.88 | 133.56 | 128.20 | 131.49 | -0.30% | 6.41 | 2.94% |
| 2025-09-18 | 140.51 | 141.90 | 129.27 | 131.89 | -6.13% | 12.22 | 5.46% |
| 2025-09-17 | 134.11 | 146.00 | 131.63 | 140.50 | +5.37% | 9.88 | 4.31% |