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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 74.48 | 77.14 | 74.35 | 75.30 | +2.07% | 4.67 | 1.81% |
| 2026-02-13 | 75.00 | 75.46 | 73.77 | 73.77 | -2.10% | 3.06 | 1.21% |
| 2026-02-12 | 72.98 | 75.80 | 72.56 | 75.35 | +3.70% | 5.01 | 1.97% |
| 2026-02-11 | 73.80 | 75.22 | 72.56 | 72.66 | -1.68% | 3.59 | 1.44% |
| 2026-02-10 | 74.78 | 75.35 | 73.69 | 73.90 | -1.16% | 3.65 | 1.44% |
| 2026-02-09 | 73.89 | 76.10 | 72.88 | 74.77 | +3.85% | 5.52 | 2.17% |
| 2026-02-06 | 74.16 | 74.75 | 71.70 | 72.00 | -3.91% | 6.00 | 2.42% |
| 2026-02-05 | 76.71 | 77.52 | 73.25 | 74.93 | -4.14% | 6.68 | 2.63% |
| 2026-02-04 | 77.25 | 78.69 | 75.50 | 78.17 | -0.20% | 6.67 | 2.54% |
| 2026-02-03 | 75.99 | 78.50 | 75.17 | 78.33 | +5.47% | 7.93 | 3.02% |
| 2026-02-02 | 78.83 | 80.80 | 74.20 | 74.27 | -6.28% | 8.98 | 3.44% |
| 2026-01-30 | 77.50 | 82.00 | 75.30 | 79.25 | +3.20% | 11.91 | 4.45% |
| 2026-01-29 | 81.79 | 82.80 | 76.58 | 76.79 | -6.10% | 11.13 | 4.14% |
| 2026-01-28 | 85.65 | 88.50 | 80.69 | 81.78 | -3.55% | 16.33 | 5.78% |
| 2026-01-27 | 76.54 | 84.79 | 75.90 | 84.79 | +10.00% | 9.08 | 3.26% |
| 2026-01-26 | 78.84 | 79.99 | 75.20 | 77.08 | -3.99% | 6.52 | 2.49% |
| 2026-01-23 | 76.76 | 80.99 | 76.33 | 80.28 | +4.94% | 9.71 | 3.61% |
| 2026-01-22 | 76.34 | 77.90 | 74.86 | 76.50 | +0.01% | 4.61 | 1.78% |
| 2026-01-21 | 74.20 | 77.98 | 73.60 | 76.49 | +3.09% | 6.06 | 2.34% |
| 2026-01-20 | 80.48 | 80.54 | 73.56 | 74.20 | -8.68% | 11.33 | 4.38% |