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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 56.15 | 57.26 | 55.56 | 57.25 | +1.15% | 1.99 | 1.04% |
| 2025-08-19 | 56.80 | 57.48 | 56.12 | 56.60 | -0.47% | 2.11 | 1.09% |
| 2025-08-18 | 56.38 | 57.27 | 55.90 | 56.87 | +0.92% | 2.48 | 1.29% |
| 2025-08-15 | 55.41 | 57.00 | 55.23 | 56.35 | +1.42% | 2.08 | 1.08% |
| 2025-08-14 | 57.35 | 57.55 | 55.55 | 55.56 | -3.12% | 2.47 | 1.29% |
| 2025-08-13 | 55.51 | 57.50 | 55.51 | 57.35 | +2.63% | 2.82 | 1.46% |
| 2025-08-12 | 55.75 | 56.59 | 54.61 | 55.88 | +0.11% | 2.35 | 1.25% |
| 2025-08-11 | 55.83 | 56.18 | 55.55 | 55.82 | -0.02% | 1.71 | 0.90% |
| 2025-08-08 | 55.10 | 56.23 | 54.52 | 55.83 | +1.36% | 2.46 | 1.30% |
| 2025-08-07 | 55.40 | 55.79 | 54.69 | 55.08 | -0.63% | 1.45 | 0.77% |
| 2025-08-06 | 55.39 | 55.68 | 54.90 | 55.43 | -0.07% | 1.65 | 0.88% |
| 2025-08-05 | 54.75 | 55.98 | 54.20 | 55.47 | +1.87% | 2.63 | 1.40% |
| 2025-08-04 | 52.94 | 55.18 | 52.75 | 54.45 | +2.45% | 2.22 | 1.20% |
| 2025-08-01 | 53.20 | 54.10 | 52.72 | 53.15 | -0.58% | 1.47 | 0.81% |
| 2025-07-31 | 54.20 | 55.09 | 53.10 | 53.46 | -2.05% | 2.75 | 1.50% |
| 2025-07-30 | 54.44 | 55.22 | 53.90 | 54.58 | +0.26% | 2.84 | 1.53% |
| 2025-07-29 | 53.63 | 54.60 | 53.31 | 54.44 | +1.53% | 2.47 | 1.34% |
| 2025-07-28 | 53.27 | 53.76 | 52.74 | 53.62 | +1.23% | 1.90 | 1.05% |
| 2025-07-25 | 53.60 | 53.60 | 52.66 | 52.97 | -1.36% | 1.91 | 1.06% |
| 2025-07-24 | 52.65 | 53.70 | 52.40 | 53.70 | +2.03% | 2.52 | 1.40% |