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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.84 | 35.17 | 34.70 | 34.70 | -0.43% | 1.10 | 3.30% |
| 2025-07-22 | 35.50 | 35.70 | 34.72 | 34.85 | -2.11% | 1.48 | 4.40% |
| 2025-07-21 | 35.65 | 35.70 | 35.00 | 35.60 | -0.45% | 1.53 | 4.53% |
| 2025-07-18 | 36.05 | 36.51 | 35.72 | 35.76 | -1.30% | 1.42 | 4.12% |
| 2025-07-17 | 35.81 | 36.42 | 35.22 | 36.23 | +0.33% | 1.83 | 5.37% |
| 2025-07-16 | 36.40 | 37.40 | 35.68 | 36.11 | -0.71% | 2.53 | 7.25% |
| 2025-07-15 | 35.54 | 36.55 | 35.43 | 36.37 | +3.09% | 2.70 | 7.80% |
| 2025-07-14 | 34.89 | 35.40 | 34.80 | 35.28 | +0.23% | 0.98 | 2.90% |
| 2025-07-11 | 35.57 | 35.63 | 34.92 | 35.20 | -0.82% | 1.66 | 4.92% |
| 2025-07-10 | 34.91 | 35.97 | 34.44 | 35.49 | +2.04% | 1.94 | 5.75% |
| 2025-07-09 | 35.43 | 35.50 | 34.65 | 34.78 | -1.36% | 1.66 | 4.96% |
| 2025-07-08 | 35.15 | 35.68 | 34.85 | 35.26 | +1.09% | 1.96 | 5.79% |
| 2025-07-07 | 34.86 | 35.00 | 34.40 | 34.88 | +0.03% | 1.13 | 3.39% |
| 2025-07-04 | 35.10 | 35.75 | 34.40 | 34.87 | -1.22% | 2.14 | 6.39% |
| 2025-07-03 | 35.20 | 35.86 | 35.03 | 35.30 | +1.00% | 2.07 | 6.13% |
| 2025-07-02 | 36.14 | 36.34 | 34.86 | 34.95 | -5.08% | 3.21 | 9.48% |
| 2025-07-01 | 35.47 | 39.42 | 35.13 | 36.82 | +2.75% | 5.62 | 15.66% |
| 2025-06-30 | 37.19 | 37.20 | 35.61 | 35.84 | -1.67% | 3.75 | 10.82% |
| 2025-06-27 | 35.09 | 36.44 | 34.83 | 36.44 | +5.17% | 4.76 | 13.87% |
| 2025-06-26 | 34.75 | 35.78 | 34.41 | 34.65 | -0.77% | 3.78 | 11.18% |