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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 34.26 | 35.00 | 33.43 | 34.99 | +3.83% | 2.08 | 6.31% |
| 2026-03-23 | 33.00 | 34.26 | 32.10 | 33.70 | +0.36% | 1.96 | 6.15% |
| 2026-03-20 | 34.55 | 35.25 | 33.55 | 33.58 | -2.21% | 1.75 | 5.31% |
| 2026-03-19 | 34.57 | 35.00 | 34.20 | 34.34 | -1.83% | 1.25 | 3.78% |
| 2026-03-18 | 34.57 | 35.07 | 34.09 | 34.98 | +1.98% | 1.22 | 3.67% |
| 2026-03-17 | 35.32 | 35.32 | 34.15 | 34.30 | -2.89% | 1.30 | 3.93% |
| 2026-03-16 | 34.07 | 35.34 | 33.92 | 35.32 | +2.85% | 2.01 | 6.07% |
| 2026-03-13 | 33.17 | 34.69 | 32.90 | 34.34 | +2.42% | 1.81 | 5.53% |
| 2026-03-12 | 34.30 | 34.55 | 33.36 | 33.53 | -2.24% | 1.02 | 3.16% |
| 2026-03-11 | 35.02 | 35.14 | 34.22 | 34.30 | -0.87% | 1.48 | 4.48% |
| 2026-03-10 | 32.86 | 35.50 | 32.80 | 34.60 | +6.49% | 2.45 | 7.42% |
| 2026-03-09 | 32.25 | 32.69 | 31.44 | 32.49 | -1.10% | 1.06 | 3.44% |
| 2026-03-06 | 33.16 | 33.39 | 32.55 | 32.85 | -0.93% | 1.43 | 4.56% |
| 2026-03-05 | 32.32 | 34.58 | 32.00 | 33.16 | +5.47% | 2.49 | 7.76% |
| 2026-03-04 | 31.30 | 32.25 | 31.18 | 31.44 | -0.98% | 0.98 | 3.24% |
| 2026-03-03 | 33.69 | 34.33 | 31.70 | 31.75 | -5.98% | 1.33 | 4.24% |
| 2026-03-02 | 34.30 | 35.01 | 33.57 | 33.77 | -4.36% | 1.62 | 4.98% |
| 2026-02-27 | 34.90 | 35.35 | 34.30 | 35.31 | +0.37% | 1.34 | 4.00% |
| 2026-02-26 | 34.98 | 35.47 | 34.74 | 35.18 | +0.51% | 1.29 | 3.84% |
| 2026-02-25 | 34.10 | 35.35 | 33.80 | 35.00 | +2.49% | 1.88 | 5.64% |