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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 31.17 | 31.17 | 30.61 | 30.94 | -0.42% | 0.34 | 1.13% |
| 2025-05-26 | 30.77 | 31.25 | 30.69 | 31.07 | +1.10% | 0.38 | 1.27% |
| 2025-05-23 | 31.27 | 31.46 | 30.65 | 30.73 | -2.00% | 0.71 | 2.36% |
| 2025-05-22 | 31.54 | 32.32 | 31.36 | 31.36 | -1.13% | 0.61 | 1.98% |
| 2025-05-21 | 31.86 | 32.26 | 31.49 | 31.71 | -1.42% | 0.58 | 1.88% |
| 2025-05-20 | 31.63 | 32.40 | 31.30 | 32.17 | +1.70% | 1.03 | 3.31% |
| 2025-05-19 | 31.29 | 31.91 | 31.11 | 31.63 | +1.11% | 0.62 | 2.02% |
| 2025-05-16 | 31.08 | 31.62 | 30.88 | 31.29 | +0.42% | 0.55 | 1.80% |
| 2025-05-15 | 31.19 | 31.86 | 30.82 | 31.16 | -0.13% | 0.76 | 2.48% |
| 2025-05-14 | 31.13 | 31.42 | 31.02 | 31.20 | -0.16% | 0.52 | 1.71% |
| 2025-05-13 | 31.87 | 32.06 | 31.20 | 31.25 | -1.29% | 0.85 | 2.76% |
| 2025-05-12 | 31.85 | 31.86 | 31.39 | 31.65 | +0.44% | 0.96 | 3.13% |
| 2025-05-09 | 31.27 | 31.94 | 30.77 | 31.51 | +0.80% | 1.60 | 5.24% |
| 2025-05-08 | 31.05 | 31.44 | 30.97 | 31.27 | +0.22% | 0.66 | 2.16% |
| 2025-05-07 | 31.41 | 31.65 | 30.91 | 31.20 | -0.06% | 1.04 | 3.44% |
| 2025-05-06 | 30.06 | 31.27 | 29.71 | 31.22 | +5.13% | 1.49 | 5.00% |