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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.60 | 30.48 | 29.50 | 30.16 | +0.94% | 0.55 | 1.89% |
| 2025-12-17 | 29.66 | 29.95 | 28.87 | 29.88 | +0.64% | 0.63 | 2.25% |
| 2025-12-16 | 30.30 | 30.31 | 29.46 | 29.69 | -2.01% | 0.46 | 1.64% |
| 2025-12-15 | 30.55 | 30.60 | 30.13 | 30.30 | -0.88% | 0.39 | 1.36% |
| 2025-12-12 | 30.34 | 30.89 | 30.07 | 30.57 | +0.76% | 0.48 | 1.64% |
| 2025-12-11 | 31.17 | 31.19 | 30.30 | 30.34 | -2.66% | 0.61 | 2.08% |
| 2025-12-10 | 31.00 | 31.27 | 30.61 | 31.17 | +0.68% | 0.54 | 1.82% |
| 2025-12-09 | 31.08 | 31.49 | 30.77 | 30.96 | +0.62% | 0.98 | 3.30% |
| 2025-12-08 | 30.33 | 30.90 | 30.32 | 30.77 | +1.48% | 0.53 | 1.81% |
| 2025-12-05 | 30.28 | 30.36 | 29.79 | 30.32 | +0.13% | 0.40 | 1.40% |
| 2025-12-04 | 30.23 | 30.41 | 29.88 | 30.28 | -0.46% | 0.39 | 1.34% |
| 2025-12-03 | 30.57 | 30.99 | 30.26 | 30.42 | -1.11% | 0.45 | 1.53% |
| 2025-12-02 | 31.00 | 31.30 | 30.71 | 30.76 | -0.74% | 0.37 | 1.26% |
| 2025-12-01 | 30.46 | 31.05 | 30.33 | 30.99 | +1.74% | 0.53 | 1.79% |
| 2025-11-28 | 30.12 | 30.46 | 30.04 | 30.46 | +1.13% | 0.43 | 1.50% |
| 2025-11-27 | 29.97 | 30.50 | 29.95 | 30.12 | +0.50% | 0.55 | 1.89% |
| 2025-11-26 | 30.20 | 30.51 | 29.90 | 29.97 | -0.86% | 0.54 | 1.86% |
| 2025-11-25 | 29.95 | 30.58 | 29.95 | 30.23 | +1.27% | 0.58 | 1.98% |
| 2025-11-24 | 29.88 | 29.93 | 29.55 | 29.85 | +0.67% | 0.56 | 1.96% |
| 2025-11-21 | 30.65 | 30.83 | 29.44 | 29.65 | -3.98% | 0.82 | 2.88% |