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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 131.50 | 134.51 | 128.36 | 133.34 | +1.95% | 7.04 | 3.22% |
| 2025-09-15 | 127.08 | 135.00 | 126.60 | 130.79 | +2.11% | 7.90 | 3.65% |
| 2025-09-12 | 127.81 | 133.50 | 125.01 | 128.09 | +1.26% | 9.57 | 4.43% |
| 2025-09-11 | 116.80 | 128.00 | 115.01 | 126.50 | +8.30% | 8.61 | 4.24% |
| 2025-09-10 | 118.67 | 119.96 | 116.38 | 116.80 | -2.18% | 5.71 | 2.92% |
| 2025-09-09 | 117.63 | 120.56 | 115.71 | 119.40 | +1.49% | 7.08 | 3.61% |
| 2025-09-08 | 113.47 | 119.74 | 113.06 | 117.65 | +5.09% | 11.36 | 5.82% |
| 2025-09-05 | 102.02 | 111.95 | 102.02 | 111.95 | +10.00% | 11.69 | 6.51% |
| 2025-09-04 | 101.01 | 104.62 | 99.15 | 101.77 | +0.28% | 7.36 | 4.35% |
| 2025-09-03 | 100.00 | 104.00 | 96.50 | 101.49 | +1.66% | 8.02 | 4.82% |
| 2025-09-02 | 99.96 | 102.54 | 94.90 | 99.83 | +0.05% | 7.90 | 4.85% |
| 2025-09-01 | 101.85 | 102.04 | 97.86 | 99.78 | -2.03% | 5.20 | 3.15% |
| 2025-08-29 | 102.82 | 104.00 | 100.00 | 101.85 | +0.03% | 4.52 | 2.68% |
| 2025-08-28 | 101.77 | 102.50 | 99.65 | 101.82 | +0.05% | 5.45 | 3.25% |
| 2025-08-27 | 104.83 | 106.69 | 101.71 | 101.77 | -3.45% | 6.39 | 3.68% |
| 2025-08-26 | 108.99 | 108.99 | 103.00 | 105.41 | -3.52% | 7.88 | 4.52% |
| 2025-08-25 | 106.04 | 110.68 | 103.58 | 109.26 | +3.61% | 9.36 | 5.24% |
| 2025-08-22 | 101.18 | 106.68 | 101.01 | 105.45 | +3.68% | 6.73 | 3.88% |
| 2025-08-21 | 106.00 | 107.00 | 101.00 | 101.71 | -5.43% | 7.57 | 4.41% |
| 2025-08-20 | 105.70 | 108.50 | 103.00 | 107.55 | +1.85% | 8.37 | 4.74% |