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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 82.44 | 83.45 | 79.60 | 81.25 | +0.31% | 9.13 | 3.29% |
| 2026-01-16 | 77.36 | 83.23 | 77.10 | 81.00 | +5.66% | 11.40 | 4.19% |
| 2026-01-15 | 76.11 | 77.59 | 74.51 | 76.66 | -0.18% | 5.91 | 2.29% |
| 2026-01-14 | 78.15 | 80.50 | 76.02 | 76.80 | -1.70% | 9.17 | 3.46% |
| 2026-01-13 | 80.08 | 81.11 | 76.58 | 78.13 | -3.41% | 9.40 | 3.51% |
| 2026-01-12 | 80.50 | 82.00 | 78.19 | 80.89 | +3.04% | 13.42 | 4.91% |
| 2026-01-09 | 74.27 | 80.84 | 73.81 | 78.50 | +3.70% | 15.94 | 6.01% |
| 2026-01-08 | 83.30 | 84.00 | 75.23 | 75.70 | -6.11% | 18.21 | 6.95% |
| 2026-01-07 | 73.34 | 80.63 | 73.34 | 80.63 | +10.00% | 9.25 | 3.52% |
| 2026-01-06 | 74.50 | 75.29 | 72.20 | 73.30 | -2.12% | 7.29 | 2.92% |
| 2026-01-05 | 73.80 | 75.46 | 71.88 | 74.89 | +2.36% | 6.33 | 2.51% |
| 2025-12-31 | 73.04 | 75.67 | 72.20 | 73.16 | -0.73% | 5.23 | 2.09% |
| 2025-12-30 | 76.00 | 76.20 | 73.25 | 73.70 | -3.85% | 6.29 | 2.49% |
| 2025-12-29 | 76.80 | 77.98 | 74.38 | 76.65 | -0.27% | 7.12 | 2.76% |
| 2025-12-26 | 75.05 | 79.27 | 73.73 | 76.86 | +1.94% | 7.50 | 2.88% |
| 2025-12-25 | 76.50 | 77.75 | 74.78 | 75.40 | -2.65% | 6.04 | 2.34% |
| 2025-12-24 | 76.11 | 77.80 | 74.97 | 77.45 | +0.96% | 9.11 | 3.50% |
| 2025-12-23 | 78.25 | 79.79 | 76.34 | 76.71 | -1.96% | 10.46 | 3.96% |
| 2025-12-22 | 74.88 | 80.72 | 74.13 | 78.24 | +6.62% | 16.11 | 6.06% |
| 2025-12-19 | 76.01 | 76.78 | 72.40 | 73.38 | -2.48% | 9.30 | 3.71% |