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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 52.12 | 52.47 | 51.58 | 51.83 | -0.10% | 0.72 | 0.41% |
| 2025-11-19 | 52.25 | 52.60 | 51.76 | 51.88 | -0.99% | 0.79 | 0.44% |
| 2025-11-18 | 52.60 | 52.73 | 52.00 | 52.40 | -0.47% | 0.91 | 0.51% |
| 2025-11-17 | 52.61 | 53.10 | 52.40 | 52.65 | +0.11% | 0.80 | 0.45% |
| 2025-11-14 | 53.20 | 53.36 | 52.52 | 52.59 | -0.89% | 0.83 | 0.46% |
| 2025-11-13 | 52.90 | 53.32 | 52.80 | 53.06 | +0.51% | 0.90 | 0.50% |
| 2025-11-12 | 53.29 | 53.50 | 52.51 | 52.79 | -1.16% | 1.03 | 0.57% |
| 2025-11-11 | 53.99 | 54.30 | 53.31 | 53.41 | -1.00% | 1.10 | 0.60% |
| 2025-11-10 | 54.12 | 54.50 | 53.60 | 53.95 | -0.39% | 1.32 | 0.72% |
| 2025-11-07 | 54.47 | 54.72 | 53.86 | 54.16 | -1.19% | 1.09 | 0.59% |
| 2025-11-06 | 54.92 | 55.14 | 54.20 | 54.81 | +0.11% | 1.50 | 0.81% |
| 2025-11-05 | 54.68 | 55.07 | 54.00 | 54.75 | -0.65% | 1.07 | 0.57% |
| 2025-11-04 | 56.50 | 56.55 | 54.66 | 55.11 | -2.13% | 1.30 | 0.69% |
| 2025-11-03 | 57.01 | 57.03 | 55.06 | 56.31 | -1.23% | 1.58 | 0.83% |
| 2025-10-31 | 58.22 | 58.49 | 56.95 | 57.01 | -2.46% | 1.68 | 0.86% |
| 2025-10-30 | 59.40 | 59.53 | 58.06 | 58.45 | -1.78% | 1.81 | 0.90% |
| 2025-10-29 | 59.20 | 60.08 | 58.64 | 59.51 | -1.13% | 2.46 | 1.22% |
| 2025-10-28 | 58.40 | 60.75 | 58.00 | 60.19 | +2.68% | 3.33 | 1.63% |
| 2025-10-27 | 56.96 | 59.29 | 56.75 | 58.62 | +4.38% | 2.42 | 1.22% |
| 2025-10-24 | 55.15 | 56.16 | 55.04 | 56.16 | +2.44% | 1.31 | 0.69% |