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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.51 | 31.64 | 30.76 | 30.88 | -1.37% | 0.60 | 2.01% |
| 2025-11-19 | 31.70 | 31.90 | 30.96 | 31.31 | -1.23% | 0.72 | 2.42% |
| 2025-11-18 | 31.92 | 32.08 | 31.57 | 31.70 | -0.60% | 0.64 | 2.11% |
| 2025-11-17 | 32.54 | 32.56 | 31.62 | 31.89 | -1.05% | 0.90 | 2.95% |
| 2025-11-14 | 32.82 | 32.82 | 32.23 | 32.23 | -2.72% | 0.74 | 2.37% |
| 2025-11-13 | 33.14 | 33.54 | 32.88 | 33.13 | -0.12% | 0.80 | 2.50% |
| 2025-11-12 | 33.32 | 33.59 | 32.78 | 33.17 | -1.51% | 0.74 | 2.33% |
| 2025-11-11 | 33.56 | 34.46 | 33.50 | 33.68 | +0.36% | 1.26 | 3.89% |
| 2025-11-10 | 32.35 | 34.80 | 32.35 | 33.56 | +3.90% | 1.98 | 6.13% |
| 2025-11-07 | 32.29 | 32.40 | 32.00 | 32.30 | -0.62% | 0.70 | 2.29% |
| 2025-11-06 | 32.22 | 32.63 | 32.00 | 32.50 | +0.90% | 1.21 | 3.91% |
| 2025-11-05 | 33.35 | 33.35 | 31.82 | 32.21 | -6.56% | 2.35 | 7.60% |
| 2025-11-04 | 35.02 | 35.80 | 34.12 | 34.47 | -2.21% | 0.86 | 2.59% |
| 2025-11-03 | 34.56 | 35.50 | 33.90 | 35.25 | +1.67% | 1.28 | 3.84% |
| 2025-10-31 | 34.97 | 35.17 | 34.40 | 34.67 | -0.86% | 1.11 | 3.34% |
| 2025-10-30 | 35.64 | 35.68 | 34.97 | 34.97 | -1.99% | 0.83 | 2.46% |
| 2025-10-29 | 35.69 | 35.95 | 35.16 | 35.68 | 0.00% | 0.88 | 2.58% |
| 2025-10-28 | 35.30 | 36.03 | 35.17 | 35.68 | +0.22% | 0.95 | 2.78% |
| 2025-10-27 | 35.49 | 35.77 | 34.94 | 35.60 | +1.40% | 1.10 | 3.25% |
| 2025-10-24 | 34.50 | 35.22 | 34.10 | 35.11 | +2.24% | 1.16 | 3.46% |