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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 75.50 | 75.83 | 71.88 | 75.33 | +1.45% | 7.02 | 2.79% |
| 2026-03-23 | 76.50 | 79.12 | 74.05 | 74.25 | -7.59% | 11.68 | 4.50% |
| 2026-03-20 | 77.18 | 83.58 | 77.16 | 80.35 | +5.75% | 16.79 | 6.03% |
| 2026-03-19 | 76.56 | 78.18 | 75.30 | 75.98 | -2.59% | 5.03 | 1.94% |
| 2026-03-18 | 77.48 | 78.87 | 76.00 | 78.00 | +0.67% | 6.10 | 2.32% |
| 2026-03-17 | 85.00 | 85.00 | 77.43 | 77.48 | -9.94% | 12.15 | 4.44% |
| 2026-03-16 | 83.75 | 86.10 | 80.13 | 86.03 | +2.66% | 10.15 | 3.59% |
| 2026-03-13 | 83.30 | 88.07 | 83.30 | 83.80 | -1.38% | 13.47 | 4.63% |
| 2026-03-12 | 81.06 | 85.51 | 80.07 | 84.97 | +4.69% | 13.08 | 4.58% |
| 2026-03-11 | 80.00 | 84.79 | 80.00 | 81.16 | +1.45% | 11.77 | 4.17% |
| 2026-03-10 | 77.78 | 81.20 | 77.57 | 80.00 | +4.71% | 9.08 | 3.36% |
| 2026-03-09 | 77.50 | 77.55 | 72.77 | 76.40 | -5.50% | 10.44 | 4.14% |
| 2026-03-06 | 82.01 | 83.60 | 78.68 | 80.85 | -0.65% | 8.12 | 2.93% |
| 2026-03-05 | 80.00 | 84.20 | 78.09 | 81.38 | +3.85% | 8.98 | 3.26% |
| 2026-03-04 | 76.32 | 79.35 | 75.92 | 78.36 | +0.59% | 6.13 | 2.32% |
| 2026-03-03 | 81.89 | 83.21 | 77.85 | 77.90 | -2.62% | 9.32 | 3.40% |
| 2026-03-02 | 79.33 | 82.80 | 79.31 | 80.00 | -0.81% | 7.16 | 2.60% |
| 2026-02-27 | 80.50 | 81.20 | 78.43 | 80.65 | -2.29% | 6.87 | 2.52% |
| 2026-02-26 | 78.05 | 83.50 | 77.16 | 82.54 | +6.16% | 11.07 | 4.03% |
| 2026-02-25 | 76.01 | 78.00 | 74.80 | 77.75 | +3.25% | 5.54 | 2.12% |