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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 37.17 | 38.54 | 36.91 | 38.13 | +1.57% | 2.98 | 8.21% |
| 2026-04-21 | 36.65 | 37.54 | 35.78 | 37.54 | +2.07% | 2.62 | 7.45% |
| 2026-04-20 | 36.50 | 37.14 | 36.38 | 36.78 | +0.33% | 1.72 | 4.87% |
| 2026-04-17 | 37.03 | 37.25 | 36.50 | 36.66 | -1.87% | 1.97 | 5.59% |
| 2026-04-16 | 36.90 | 37.48 | 36.54 | 37.36 | +1.58% | 2.67 | 7.51% |
| 2026-04-15 | 36.68 | 37.74 | 36.16 | 36.78 | +0.66% | 2.78 | 7.86% |
| 2026-04-14 | 36.56 | 37.35 | 36.30 | 36.54 | +0.61% | 1.93 | 5.50% |
| 2026-04-13 | 36.23 | 36.74 | 36.03 | 36.32 | -0.71% | 1.52 | 4.38% |
| 2026-04-10 | 36.67 | 37.98 | 36.52 | 36.58 | +0.49% | 2.84 | 8.01% |
| 2026-04-09 | 36.30 | 36.83 | 35.85 | 36.40 | -0.98% | 2.10 | 6.03% |
| 2026-04-08 | 35.03 | 36.98 | 35.02 | 36.76 | +7.33% | 3.48 | 10.02% |
| 2026-04-07 | 34.67 | 35.30 | 34.07 | 34.25 | +0.29% | 1.17 | 3.53% |
| 2026-04-03 | 34.90 | 35.85 | 33.19 | 34.15 | -1.07% | 2.27 | 6.88% |
| 2026-04-02 | 36.05 | 36.45 | 34.23 | 34.52 | -4.24% | 2.15 | 6.39% |
| 2026-04-01 | 36.25 | 36.80 | 35.72 | 36.05 | +1.26% | 1.94 | 5.60% |
| 2026-03-31 | 36.00 | 36.66 | 35.59 | 35.60 | -2.68% | 2.42 | 7.02% |
| 2026-03-30 | 34.90 | 37.00 | 34.79 | 36.58 | +3.68% | 3.58 | 10.31% |
| 2026-03-27 | 34.51 | 35.49 | 34.35 | 35.28 | +0.37% | 1.48 | 4.40% |
| 2026-03-26 | 35.10 | 35.66 | 34.85 | 35.15 | +0.03% | 2.00 | 5.93% |
| 2026-03-25 | 35.19 | 35.50 | 34.73 | 35.14 | +0.43% | 2.05 | 6.09% |