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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 123.12 | 127.23 | 121.50 | 125.40 | +2.37% | 16.80 | 3.96% |
| 2026-04-21 | 118.50 | 127.95 | 117.87 | 122.50 | +2.93% | 18.09 | 4.32% |
| 2026-04-20 | 120.30 | 123.00 | 117.30 | 119.01 | +5.81% | 21.72 | 5.34% |
| 2026-04-17 | 102.93 | 112.48 | 102.93 | 112.48 | +10.00% | 15.88 | 4.27% |
| 2026-04-16 | 102.60 | 103.29 | 99.67 | 102.25 | -1.01% | 12.41 | 3.59% |
| 2026-04-15 | 104.85 | 108.40 | 102.33 | 103.29 | -1.06% | 14.81 | 4.15% |
| 2026-04-14 | 105.00 | 106.30 | 101.45 | 104.40 | +0.29% | 16.27 | 4.61% |
| 2026-04-13 | 96.05 | 104.99 | 96.05 | 104.10 | +8.46% | 19.53 | 5.66% |
| 2026-04-10 | 96.00 | 99.85 | 95.29 | 95.98 | -0.51% | 15.75 | 4.79% |
| 2026-04-09 | 92.00 | 100.03 | 91.50 | 96.47 | +3.30% | 19.36 | 5.90% |
| 2026-04-08 | 93.50 | 95.32 | 89.80 | 93.39 | +1.90% | 21.96 | 7.06% |
| 2026-04-07 | 90.34 | 93.00 | 89.68 | 91.65 | +3.48% | 24.46 | 7.87% |
| 2026-04-03 | 82.60 | 88.57 | 81.60 | 88.57 | +10.00% | 16.32 | 5.56% |
| 2026-04-02 | 79.98 | 83.96 | 79.06 | 80.52 | +1.26% | 9.94 | 3.57% |
| 2026-04-01 | 78.00 | 80.70 | 77.30 | 79.52 | +5.96% | 10.51 | 3.91% |
| 2026-03-31 | 78.00 | 78.51 | 74.25 | 75.05 | -5.08% | 8.38 | 3.25% |
| 2026-03-30 | 77.50 | 80.88 | 76.71 | 79.07 | +1.50% | 6.86 | 2.56% |
| 2026-03-27 | 77.52 | 80.46 | 75.23 | 77.90 | -0.64% | 7.29 | 2.76% |
| 2026-03-26 | 81.70 | 81.77 | 78.40 | 78.40 | -3.51% | 7.98 | 2.93% |
| 2026-03-25 | 79.01 | 82.86 | 78.64 | 81.25 | +7.86% | 15.14 | 5.48% |