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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 34.49 | 34.49 | 33.50 | 34.34 | -0.43% | 1.03 | 3.17% |
| 2025-10-22 | 34.85 | 35.04 | 34.25 | 34.49 | -1.99% | 0.81 | 2.45% |
| 2025-10-21 | 34.96 | 35.85 | 34.80 | 35.19 | +1.24% | 1.04 | 3.08% |
| 2025-10-20 | 35.68 | 36.00 | 34.46 | 34.76 | -0.63% | 1.21 | 3.61% |
| 2025-10-17 | 36.53 | 36.97 | 34.90 | 34.98 | -4.24% | 1.35 | 3.94% |
| 2025-10-16 | 36.51 | 37.65 | 36.33 | 36.53 | -0.27% | 1.51 | 4.27% |
| 2025-10-15 | 36.59 | 37.70 | 36.01 | 36.63 | +0.91% | 1.17 | 3.34% |
| 2025-10-14 | 37.61 | 37.84 | 36.13 | 36.30 | -3.15% | 1.48 | 4.20% |
| 2025-10-13 | 33.53 | 37.58 | 33.53 | 37.48 | +1.63% | 2.07 | 5.96% |
| 2025-10-10 | 37.30 | 37.82 | 36.59 | 36.88 | -2.49% | 1.66 | 4.70% |
| 2025-10-09 | 37.81 | 38.58 | 37.60 | 37.82 | +0.16% | 2.61 | 7.17% |
| 2025-09-30 | 38.03 | 38.19 | 37.37 | 37.76 | -0.18% | 1.61 | 4.45% |
| 2025-09-29 | 37.72 | 37.97 | 37.42 | 37.83 | +0.29% | 1.72 | 4.77% |
| 2025-09-26 | 38.10 | 38.61 | 37.52 | 37.72 | -1.46% | 2.18 | 5.99% |
| 2025-09-25 | 38.10 | 38.33 | 37.66 | 38.28 | -0.60% | 3.47 | 9.53% |
| 2025-09-24 | 36.51 | 38.85 | 36.29 | 38.51 | +5.05% | 5.68 | 15.62% |
| 2025-09-23 | 34.88 | 37.58 | 33.52 | 36.66 | +5.07% | 3.35 | 9.74% |
| 2025-09-22 | 34.85 | 35.08 | 34.65 | 34.89 | +0.11% | 0.71 | 2.12% |
| 2025-09-19 | 35.30 | 35.81 | 34.70 | 34.85 | -1.66% | 1.00 | 2.98% |
| 2025-09-18 | 35.74 | 36.38 | 35.01 | 35.44 | -0.81% | 1.57 | 4.58% |