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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 37.50 | 38.48 | 36.82 | 38.42 | +2.05% | 2.74 | 7.57% |
| 2025-08-19 | 36.60 | 38.00 | 36.38 | 37.65 | +2.90% | 3.45 | 9.63% |
| 2025-08-18 | 36.50 | 36.84 | 36.21 | 36.59 | +1.25% | 1.89 | 5.39% |
| 2025-08-15 | 35.46 | 36.30 | 35.34 | 36.14 | +1.72% | 1.45 | 4.23% |
| 2025-08-14 | 36.69 | 36.76 | 35.50 | 35.53 | -2.76% | 1.94 | 5.62% |
| 2025-08-13 | 36.36 | 36.90 | 36.31 | 36.54 | -0.41% | 1.91 | 5.45% |
| 2025-08-12 | 35.72 | 36.88 | 35.28 | 36.69 | +2.72% | 2.95 | 8.50% |
| 2025-08-11 | 35.40 | 35.86 | 35.40 | 35.72 | +0.53% | 1.05 | 3.09% |
| 2025-08-08 | 35.99 | 36.05 | 35.40 | 35.53 | -2.15% | 1.62 | 4.76% |
| 2025-08-07 | 35.12 | 36.69 | 35.05 | 36.31 | +3.74% | 3.18 | 9.22% |
| 2025-08-06 | 34.61 | 35.10 | 34.51 | 35.00 | +0.81% | 1.00 | 2.98% |
| 2025-08-05 | 34.47 | 34.75 | 34.30 | 34.72 | +0.78% | 0.79 | 2.40% |
| 2025-08-04 | 34.13 | 34.45 | 33.84 | 34.45 | +0.50% | 0.60 | 1.84% |
| 2025-08-01 | 34.14 | 34.56 | 33.90 | 34.28 | +0.41% | 0.81 | 2.47% |
| 2025-07-31 | 34.80 | 35.02 | 33.90 | 34.14 | -2.07% | 1.41 | 4.28% |
| 2025-07-30 | 35.33 | 35.57 | 34.78 | 34.86 | -2.08% | 1.33 | 3.97% |
| 2025-07-29 | 35.97 | 36.33 | 35.59 | 35.60 | -0.11% | 1.82 | 5.29% |
| 2025-07-28 | 35.43 | 35.69 | 35.06 | 35.64 | +0.65% | 1.16 | 3.44% |
| 2025-07-25 | 35.00 | 35.41 | 34.90 | 35.41 | +1.29% | 1.20 | 3.57% |
| 2025-07-24 | 34.70 | 35.07 | 34.61 | 34.96 | +0.75% | 0.91 | 2.72% |