中晶科技 sz.003026
47.40
+3.04%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 46.82 | 47.79 | 45.36 | 47.40 | +3.04% | 4.55 | 10.06% |
| 2026-05-22 | 46.41 | 46.60 | 44.26 | 46.00 | -0.11% | 4.66 | 10.56% |
| 2026-05-21 | 51.00 | 51.59 | 45.84 | 46.05 | -9.06% | 6.94 | 14.67% |
| 2026-05-20 | 50.06 | 51.14 | 49.21 | 50.64 | +1.08% | 6.73 | 13.84% |
| 2026-05-19 | 47.03 | 51.00 | 45.64 | 50.10 | +5.58% | 7.22 | 15.42% |
| 2026-05-18 | 47.80 | 48.43 | 46.56 | 47.45 | -2.57% | 3.95 | 8.59% |
| 2026-05-15 | 47.80 | 49.09 | 46.80 | 48.70 | +1.82% | 5.35 | 11.49% |
| 2026-05-14 | 50.00 | 50.29 | 47.50 | 47.83 | -5.10% | 6.30 | 13.39% |
| 2026-05-13 | 49.90 | 50.68 | 49.01 | 50.40 | -2.33% | 8.57 | 17.73% |
| 2026-05-12 | 47.24 | 52.50 | 45.88 | 51.60 | +7.50% | 12.10 | 25.14% |
| 2026-05-11 | 48.38 | 49.00 | 47.04 | 48.00 | +1.69% | 7.28 | 15.71% |
| 2026-05-08 | 49.00 | 49.17 | 46.30 | 47.20 | -7.36% | 9.56 | 20.74% |
| 2026-05-07 | 50.80 | 51.51 | 50.00 | 50.95 | -2.56% | 9.19 | 18.71% |
| 2026-05-06 | 50.03 | 54.06 | 48.80 | 52.29 | +4.60% | 12.79 | 25.71% |
| 2026-04-30 | 47.20 | 52.16 | 44.63 | 49.99 | +5.42% | 12.86 | 28.21% |
| 2026-04-29 | 46.26 | 49.81 | 46.20 | 47.42 | +4.73% | 13.68 | 29.43% |
| 2026-04-28 | 40.83 | 45.28 | 40.60 | 45.28 | +10.01% | 6.60 | 15.51% |
| 2026-04-27 | 39.33 | 43.25 | 38.88 | 41.16 | +4.68% | 5.93 | 14.99% |
| 2026-04-24 | 37.88 | 39.47 | 37.65 | 39.32 | +3.31% | 4.11 | 11.04% |
| 2026-04-23 | 37.88 | 38.46 | 37.41 | 38.06 | -0.18% | 2.38 | 6.54% |