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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 47.41 | 47.72 | 47.15 | 47.69 | +0.80% | 0.78 | 0.48% |
| 2025-06-24 | 46.63 | 47.38 | 46.57 | 47.31 | +1.74% | 0.78 | 0.49% |
| 2025-06-23 | 45.36 | 46.60 | 45.22 | 46.50 | +2.02% | 0.72 | 0.46% |
| 2025-06-20 | 46.14 | 46.53 | 45.55 | 45.58 | -1.17% | 0.61 | 0.39% |
| 2025-06-19 | 46.67 | 47.11 | 46.05 | 46.12 | -1.45% | 0.66 | 0.41% |
| 2025-06-18 | 46.43 | 46.95 | 46.08 | 46.80 | +0.36% | 0.50 | 0.32% |
| 2025-06-17 | 47.33 | 47.44 | 46.42 | 46.63 | -1.27% | 0.60 | 0.38% |
| 2025-06-16 | 46.02 | 47.37 | 45.18 | 47.23 | +2.32% | 1.12 | 0.71% |
| 2025-06-13 | 46.40 | 46.85 | 45.20 | 46.16 | -0.75% | 2.25 | 1.44% |
| 2025-06-12 | 47.01 | 47.95 | 46.33 | 46.51 | -1.25% | 1.19 | 0.75% |
| 2025-06-11 | 47.03 | 47.56 | 47.01 | 47.10 | +0.27% | 0.54 | 0.33% |
| 2025-06-10 | 48.02 | 48.07 | 46.80 | 46.97 | -2.49% | 0.76 | 0.47% |
| 2025-06-09 | 48.12 | 48.31 | 47.82 | 48.17 | +0.31% | 0.73 | 0.44% |
| 2025-06-06 | 47.86 | 48.39 | 47.39 | 48.02 | +0.35% | 0.69 | 0.42% |
| 2025-06-05 | 47.16 | 47.91 | 46.96 | 47.85 | +1.39% | 0.91 | 0.56% |
| 2025-06-04 | 47.20 | 47.56 | 47.16 | 47.20 | +0.11% | 0.53 | 0.32% |
| 2025-06-03 | 47.46 | 47.66 | 46.89 | 47.15 | -0.65% | 0.60 | 0.37% |
| 2025-05-30 | 47.81 | 47.81 | 47.18 | 47.46 | -0.73% | 0.57 | 0.35% |
| 2025-05-29 | 47.43 | 47.92 | 47.16 | 47.80 | +0.69% | 0.80 | 0.49% |
| 2025-05-28 | 46.79 | 47.72 | 46.66 | 47.48 | +1.48% | 0.69 | 0.42% |