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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 34.23 | 34.39 | 33.56 | 34.15 | +1.46% | 1.02 | 3.12% |
| 2026-02-13 | 33.99 | 34.36 | 33.53 | 33.66 | -1.32% | 0.70 | 2.15% |
| 2026-02-12 | 33.99 | 34.28 | 33.70 | 34.11 | +0.41% | 0.83 | 2.55% |
| 2026-02-11 | 33.88 | 34.65 | 33.75 | 33.97 | -0.12% | 0.75 | 2.30% |
| 2026-02-10 | 34.36 | 34.41 | 34.00 | 34.01 | -1.19% | 0.74 | 2.27% |
| 2026-02-09 | 34.07 | 34.48 | 33.75 | 34.42 | +2.90% | 1.18 | 3.61% |
| 2026-02-06 | 33.57 | 33.95 | 33.31 | 33.45 | -1.85% | 0.83 | 2.59% |
| 2026-02-05 | 33.66 | 34.48 | 33.06 | 34.08 | +0.09% | 1.36 | 4.21% |
| 2026-02-04 | 34.20 | 34.49 | 33.58 | 34.05 | -1.13% | 1.30 | 3.99% |
| 2026-02-03 | 34.85 | 34.90 | 33.92 | 34.44 | +0.55% | 1.63 | 4.96% |
| 2026-02-02 | 35.21 | 35.85 | 34.11 | 34.25 | -1.58% | 1.89 | 5.67% |
| 2026-01-30 | 33.53 | 35.05 | 33.20 | 34.80 | +3.14% | 1.78 | 5.43% |
| 2026-01-29 | 34.40 | 34.72 | 33.70 | 33.74 | -2.88% | 1.41 | 4.31% |
| 2026-01-28 | 34.62 | 35.58 | 34.42 | 34.74 | +0.35% | 2.15 | 6.45% |
| 2026-01-27 | 33.50 | 34.69 | 32.64 | 34.62 | +3.34% | 1.93 | 5.96% |
| 2026-01-26 | 34.17 | 34.17 | 33.15 | 33.50 | -1.99% | 1.27 | 3.96% |
| 2026-01-23 | 34.10 | 34.37 | 33.91 | 34.18 | -0.06% | 1.33 | 4.09% |
| 2026-01-22 | 34.99 | 34.99 | 33.88 | 34.20 | -1.36% | 1.85 | 5.66% |
| 2026-01-21 | 33.50 | 34.67 | 33.22 | 34.67 | +2.33% | 2.66 | 8.12% |
| 2026-01-20 | 32.85 | 34.49 | 32.70 | 33.88 | +3.04% | 3.04 | 9.41% |