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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 35.05 | 35.21 | 34.50 | 34.92 | -1.04% | 3.93 | 11.73% |
| 2025-06-24 | 34.24 | 36.46 | 34.23 | 35.29 | +3.08% | 6.95 | 20.52% |
| 2025-06-23 | 30.79 | 34.23 | 30.42 | 34.23 | +10.02% | 3.29 | 10.02% |
| 2025-06-20 | 31.87 | 33.44 | 31.12 | 31.12 | -2.86% | 1.53 | 4.93% |
| 2025-06-19 | 33.23 | 33.51 | 31.85 | 32.03 | -3.60% | 1.76 | 5.55% |
| 2025-06-18 | 33.26 | 33.42 | 32.72 | 33.23 | -1.24% | 1.75 | 5.44% |
| 2025-06-17 | 32.87 | 34.14 | 32.36 | 33.65 | +1.96% | 2.68 | 8.28% |
| 2025-06-16 | 33.02 | 34.27 | 32.87 | 33.00 | -1.43% | 2.68 | 8.28% |
| 2025-06-13 | 32.19 | 33.90 | 31.68 | 33.48 | +3.41% | 3.18 | 9.96% |
| 2025-06-12 | 32.83 | 33.15 | 32.27 | 32.37 | -1.99% | 2.01 | 6.35% |
| 2025-06-11 | 31.38 | 33.35 | 31.10 | 33.03 | +5.91% | 2.92 | 9.15% |
| 2025-06-10 | 31.83 | 32.06 | 30.87 | 31.19 | -2.03% | 0.94 | 3.08% |
| 2025-06-09 | 32.26 | 32.52 | 31.57 | 31.83 | -0.78% | 1.50 | 4.84% |
| 2025-06-06 | 30.77 | 32.90 | 30.66 | 32.08 | +4.54% | 2.35 | 7.56% |
| 2025-06-05 | 30.37 | 31.04 | 30.18 | 30.69 | +1.08% | 0.50 | 1.68% |
| 2025-06-04 | 30.31 | 30.51 | 30.09 | 30.36 | +0.16% | 0.33 | 1.11% |
| 2025-06-03 | 30.07 | 30.84 | 30.07 | 30.31 | -0.75% | 0.35 | 1.18% |
| 2025-05-30 | 30.93 | 31.07 | 30.32 | 30.54 | -1.86% | 0.39 | 1.30% |
| 2025-05-29 | 30.37 | 31.13 | 30.37 | 31.12 | +2.09% | 0.44 | 1.46% |
| 2025-05-28 | 30.94 | 31.24 | 30.39 | 30.48 | -1.48% | 0.38 | 1.28% |