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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 52.08 | 53.03 | 51.75 | 52.63 | +0.86% | 2.19 | 1.23% |
| 2025-07-22 | 52.36 | 52.48 | 51.72 | 52.18 | -0.32% | 1.81 | 1.02% |
| 2025-07-21 | 52.13 | 52.60 | 51.92 | 52.35 | +0.44% | 1.85 | 1.04% |
| 2025-07-18 | 51.96 | 52.38 | 51.55 | 52.12 | +0.35% | 1.50 | 0.85% |
| 2025-07-17 | 51.00 | 52.68 | 50.85 | 51.94 | +1.76% | 1.78 | 1.01% |
| 2025-07-16 | 51.34 | 51.66 | 50.90 | 51.04 | -0.74% | 1.24 | 0.71% |
| 2025-07-15 | 51.93 | 52.38 | 50.98 | 51.42 | -0.60% | 1.68 | 0.96% |
| 2025-07-14 | 50.80 | 52.42 | 50.43 | 51.73 | -0.44% | 2.19 | 1.25% |
| 2025-07-11 | 51.45 | 52.37 | 51.39 | 51.96 | +0.70% | 1.76 | 1.00% |
| 2025-07-10 | 52.33 | 52.50 | 51.20 | 51.60 | -2.14% | 2.30 | 1.30% |
| 2025-07-09 | 52.02 | 53.31 | 51.85 | 52.73 | +1.70% | 3.75 | 2.09% |
| 2025-07-08 | 51.48 | 52.17 | 51.00 | 51.85 | +0.97% | 2.50 | 1.42% |
| 2025-07-07 | 51.73 | 51.97 | 50.91 | 51.35 | -0.85% | 1.92 | 1.10% |
| 2025-07-04 | 52.76 | 52.92 | 51.16 | 51.79 | -2.28% | 2.90 | 1.64% |
| 2025-07-03 | 52.57 | 54.00 | 52.57 | 53.00 | +0.49% | 3.89 | 2.15% |
| 2025-07-02 | 54.03 | 54.50 | 52.00 | 52.74 | -5.20% | 6.03 | 3.36% |
| 2025-07-01 | 55.13 | 58.53 | 54.53 | 55.63 | +4.55% | 10.44 | 5.47% |
| 2025-06-30 | 49.38 | 53.21 | 49.10 | 53.21 | +10.01% | 1.97 | 1.11% |
| 2025-06-27 | 47.57 | 48.59 | 47.36 | 48.37 | +2.02% | 1.37 | 0.84% |
| 2025-06-26 | 47.70 | 47.97 | 47.27 | 47.41 | -0.59% | 0.78 | 0.48% |