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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 75.21 | 79.57 | 75.00 | 75.25 | +0.49% | 14.37 | 5.52% |
| 2025-12-17 | 68.77 | 74.88 | 67.90 | 74.88 | +10.00% | 9.75 | 3.99% |
| 2025-12-16 | 71.12 | 71.88 | 65.39 | 68.07 | -4.17% | 10.24 | 4.46% |
| 2025-12-15 | 73.60 | 73.80 | 69.91 | 71.03 | -6.43% | 12.56 | 5.19% |
| 2025-12-12 | 70.24 | 77.74 | 70.19 | 75.91 | +5.72% | 19.95 | 7.88% |
| 2025-12-11 | 72.17 | 75.39 | 71.77 | 71.80 | -0.06% | 26.92 | 10.78% |
| 2025-12-10 | 68.58 | 71.84 | 68.31 | 71.84 | +10.00% | 31.53 | 13.02% |
| 2025-12-09 | 65.31 | 65.31 | 65.31 | 65.31 | +10.01% | 1.89 | 0.85% |
| 2025-12-08 | 59.37 | 59.37 | 59.37 | 59.37 | +10.01% | 2.27 | 1.12% |
| 2025-12-05 | 53.02 | 54.18 | 52.44 | 53.97 | +2.18% | 1.60 | 0.88% |
| 2025-12-04 | 52.20 | 52.92 | 51.75 | 52.82 | +0.71% | 0.71 | 0.40% |
| 2025-12-03 | 52.82 | 52.99 | 52.09 | 52.45 | -0.46% | 0.70 | 0.39% |
| 2025-12-02 | 52.87 | 53.11 | 52.57 | 52.69 | -0.58% | 0.65 | 0.36% |
| 2025-12-01 | 52.73 | 53.00 | 52.43 | 53.00 | +0.49% | 0.89 | 0.50% |
| 2025-11-28 | 52.00 | 52.78 | 52.00 | 52.74 | +1.17% | 0.83 | 0.47% |
| 2025-11-27 | 51.91 | 52.75 | 51.81 | 52.13 | +0.35% | 0.90 | 0.51% |
| 2025-11-26 | 52.02 | 52.38 | 51.76 | 51.95 | -0.06% | 0.86 | 0.49% |
| 2025-11-25 | 51.93 | 52.49 | 51.65 | 51.98 | +0.41% | 0.97 | 0.55% |
| 2025-11-24 | 50.77 | 52.08 | 50.54 | 51.77 | +2.78% | 1.05 | 0.60% |
| 2025-11-21 | 51.48 | 51.88 | 50.28 | 50.37 | -2.82% | 1.12 | 0.65% |