中瓷电子 sz.003031
156.88
-1.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 158.69 | 159.80 | 150.95 | 156.88 | -1.14% | 21.53 | 4.08% |
| 2026-05-22 | 153.45 | 160.88 | 150.20 | 158.69 | +3.41% | 25.98 | 4.92% |
| 2026-05-21 | 165.25 | 168.00 | 152.76 | 153.45 | -6.91% | 26.52 | 4.87% |
| 2026-05-20 | 171.99 | 173.99 | 161.56 | 164.84 | -4.40% | 22.82 | 4.05% |
| 2026-05-19 | 170.00 | 175.97 | 160.00 | 172.42 | +0.64% | 25.06 | 4.37% |
| 2026-05-18 | 156.66 | 174.60 | 156.66 | 171.33 | +6.68% | 28.18 | 4.90% |
| 2026-05-15 | 165.00 | 169.00 | 153.80 | 160.60 | -3.31% | 30.44 | 5.59% |
| 2026-05-14 | 152.87 | 166.09 | 152.00 | 166.09 | +10.00% | 27.30 | 4.94% |
| 2026-05-13 | 150.00 | 154.50 | 146.77 | 150.99 | -0.42% | 19.88 | 3.88% |
| 2026-05-12 | 156.66 | 157.30 | 147.85 | 151.63 | -1.59% | 26.05 | 5.04% |
| 2026-05-11 | 149.67 | 154.08 | 145.48 | 154.08 | +10.00% | 26.01 | 5.07% |
| 2026-05-08 | 130.56 | 141.89 | 130.51 | 140.07 | +5.55% | 19.97 | 4.23% |
| 2026-05-07 | 128.01 | 135.07 | 123.69 | 132.70 | +3.43% | 20.88 | 4.73% |
| 2026-05-06 | 125.86 | 129.99 | 123.50 | 128.30 | +3.87% | 18.05 | 4.17% |
| 2026-04-30 | 127.35 | 129.97 | 120.60 | 123.52 | -0.33% | 15.47 | 3.67% |
| 2026-04-29 | 124.21 | 127.39 | 121.00 | 123.93 | -2.80% | 16.28 | 3.85% |
| 2026-04-28 | 126.50 | 131.50 | 124.09 | 127.50 | +0.47% | 14.87 | 3.42% |
| 2026-04-27 | 127.80 | 130.00 | 120.00 | 126.90 | -0.70% | 17.06 | 4.02% |
| 2026-04-24 | 125.85 | 130.20 | 124.59 | 127.79 | +2.41% | 19.14 | 4.40% |
| 2026-04-23 | 126.12 | 133.08 | 122.88 | 124.78 | -0.49% | 20.71 | 4.79% |