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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 46.66 | 47.06 | 46.29 | 46.78 | -0.27% | 0.50 | 0.31% |
| 2025-05-26 | 46.88 | 47.36 | 46.65 | 46.91 | +0.21% | 0.50 | 0.31% |
| 2025-05-23 | 47.20 | 47.67 | 46.78 | 46.81 | -0.82% | 0.55 | 0.34% |
| 2025-05-22 | 47.18 | 47.73 | 46.90 | 47.20 | +0.02% | 0.53 | 0.33% |
| 2025-05-21 | 47.39 | 47.48 | 46.58 | 47.19 | -0.29% | 0.46 | 0.28% |
| 2025-05-20 | 47.60 | 47.77 | 47.24 | 47.33 | -0.73% | 0.56 | 0.34% |
| 2025-05-19 | 47.28 | 47.75 | 46.79 | 47.67 | +0.50% | 0.61 | 0.38% |
| 2025-05-16 | 47.29 | 47.94 | 47.14 | 47.44 | -0.08% | 0.54 | 0.33% |
| 2025-05-15 | 48.08 | 48.16 | 47.45 | 47.48 | -1.26% | 0.64 | 0.39% |
| 2025-05-14 | 48.15 | 48.48 | 47.72 | 48.08 | -0.08% | 1.03 | 0.62% |
| 2025-05-13 | 49.02 | 49.15 | 47.94 | 48.12 | -1.08% | 1.19 | 0.72% |
| 2025-05-12 | 47.99 | 49.36 | 47.77 | 48.65 | +1.83% | 1.72 | 1.03% |
| 2025-05-09 | 47.51 | 48.06 | 46.61 | 47.77 | +0.61% | 1.36 | 0.83% |
| 2025-05-08 | 46.44 | 48.75 | 46.36 | 47.49 | +1.87% | 2.66 | 1.62% |
| 2025-05-07 | 47.08 | 47.56 | 46.30 | 46.61 | -0.15% | 1.38 | 0.86% |
| 2025-05-06 | 46.76 | 47.14 | 46.25 | 46.68 | +1.03% | 0.95 | 0.59% |