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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 35.44 | 35.89 | 35.20 | 35.73 | +0.82% | 1.01 | 2.95% |
| 2025-09-16 | 35.25 | 35.45 | 34.96 | 35.44 | +0.40% | 0.77 | 2.27% |
| 2025-09-15 | 36.00 | 36.21 | 35.25 | 35.30 | -0.17% | 1.10 | 3.24% |
| 2025-09-12 | 35.13 | 36.36 | 35.06 | 35.36 | +0.65% | 1.64 | 4.77% |
| 2025-09-11 | 34.23 | 35.15 | 33.80 | 35.13 | +2.63% | 0.96 | 2.90% |
| 2025-09-10 | 34.38 | 34.63 | 33.96 | 34.23 | -0.64% | 0.61 | 1.87% |
| 2025-09-09 | 35.18 | 35.29 | 34.33 | 34.45 | -2.49% | 0.88 | 2.64% |
| 2025-09-08 | 35.18 | 35.35 | 34.75 | 35.33 | +0.43% | 0.90 | 2.67% |
| 2025-09-05 | 34.38 | 35.20 | 34.07 | 35.18 | +3.05% | 1.14 | 3.43% |
| 2025-09-04 | 35.71 | 35.94 | 33.82 | 34.14 | -4.40% | 1.66 | 5.00% |
| 2025-09-03 | 36.73 | 36.88 | 35.70 | 35.71 | -2.78% | 1.25 | 3.60% |
| 2025-09-02 | 38.01 | 38.15 | 36.57 | 36.73 | -3.85% | 1.87 | 5.28% |
| 2025-09-01 | 38.88 | 39.47 | 38.00 | 38.20 | -2.05% | 2.86 | 7.78% |
| 2025-08-29 | 37.81 | 40.00 | 36.85 | 39.00 | +3.17% | 3.82 | 10.47% |
| 2025-08-28 | 36.58 | 38.40 | 36.50 | 37.80 | +3.93% | 2.92 | 8.14% |
| 2025-08-27 | 37.50 | 38.06 | 36.30 | 36.37 | -2.60% | 2.39 | 6.67% |
| 2025-08-26 | 37.18 | 37.92 | 36.74 | 37.34 | -0.82% | 1.81 | 5.07% |
| 2025-08-25 | 38.00 | 38.70 | 37.58 | 37.65 | -0.87% | 2.74 | 7.52% |
| 2025-08-22 | 37.50 | 38.35 | 37.13 | 37.98 | +1.23% | 2.84 | 7.84% |
| 2025-08-21 | 38.42 | 38.48 | 37.10 | 37.52 | -2.34% | 2.41 | 6.68% |