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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 33.25 | 33.28 | 32.65 | 32.88 | -0.36% | 1.43 | 4.55% |
| 2026-01-16 | 32.39 | 33.37 | 32.18 | 33.00 | +2.39% | 2.30 | 7.31% |
| 2026-01-15 | 31.62 | 32.23 | 31.34 | 32.23 | +1.93% | 1.22 | 4.00% |
| 2026-01-14 | 31.52 | 32.00 | 31.15 | 31.62 | +0.54% | 1.06 | 3.49% |
| 2026-01-13 | 32.28 | 32.28 | 31.36 | 31.45 | -2.21% | 1.12 | 3.67% |
| 2026-01-12 | 32.27 | 32.39 | 31.84 | 32.16 | 0.00% | 1.36 | 4.44% |
| 2026-01-09 | 32.20 | 32.60 | 31.80 | 32.16 | -0.22% | 1.20 | 3.90% |
| 2026-01-08 | 31.78 | 32.34 | 31.64 | 32.23 | +1.00% | 1.07 | 3.46% |
| 2026-01-07 | 31.79 | 32.32 | 31.63 | 31.91 | +0.54% | 0.86 | 2.81% |
| 2026-01-06 | 31.65 | 32.01 | 31.47 | 31.74 | +0.44% | 0.80 | 2.65% |
| 2026-01-05 | 31.19 | 31.65 | 31.08 | 31.60 | +2.33% | 0.91 | 3.02% |
| 2025-12-31 | 31.13 | 31.13 | 30.62 | 30.88 | -0.03% | 0.42 | 1.41% |
| 2025-12-30 | 30.92 | 31.28 | 30.64 | 30.89 | -0.52% | 0.61 | 2.05% |
| 2025-12-29 | 31.15 | 31.39 | 30.90 | 31.05 | +0.03% | 0.48 | 1.62% |
| 2025-12-26 | 31.37 | 31.55 | 30.97 | 31.04 | -0.96% | 0.64 | 2.13% |
| 2025-12-25 | 31.38 | 31.46 | 31.06 | 31.34 | -0.13% | 0.55 | 1.84% |
| 2025-12-24 | 30.43 | 31.40 | 30.43 | 31.38 | +3.19% | 0.93 | 3.12% |
| 2025-12-23 | 30.74 | 30.99 | 30.31 | 30.41 | -1.01% | 0.50 | 1.70% |
| 2025-12-22 | 30.32 | 31.10 | 30.24 | 30.72 | +1.79% | 0.64 | 2.18% |
| 2025-12-19 | 30.36 | 30.79 | 30.16 | 30.18 | +0.07% | 0.47 | 1.64% |