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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 54.70 | 54.88 | 53.67 | 54.82 | +0.22% | 1.02 | 0.55% |
| 2025-10-22 | 54.79 | 55.45 | 54.62 | 54.70 | -0.55% | 0.90 | 0.48% |
| 2025-10-21 | 54.50 | 55.38 | 54.35 | 55.00 | +1.21% | 1.03 | 0.55% |
| 2025-10-20 | 54.08 | 54.79 | 53.80 | 54.34 | +1.84% | 1.04 | 0.56% |
| 2025-10-17 | 56.03 | 56.32 | 53.30 | 53.36 | -4.95% | 1.71 | 0.92% |
| 2025-10-16 | 57.00 | 57.21 | 55.94 | 56.14 | -1.66% | 1.45 | 0.76% |
| 2025-10-15 | 57.68 | 58.26 | 56.40 | 57.09 | -0.47% | 1.63 | 0.84% |
| 2025-10-14 | 60.79 | 61.00 | 57.10 | 57.36 | -5.21% | 2.76 | 1.38% |
| 2025-10-13 | 58.30 | 61.09 | 57.64 | 60.51 | +2.32% | 2.40 | 1.18% |
| 2025-10-10 | 61.18 | 61.18 | 58.90 | 59.14 | -3.18% | 2.28 | 1.13% |
| 2025-10-09 | 60.85 | 62.09 | 60.18 | 61.08 | +0.93% | 2.83 | 1.36% |
| 2025-09-30 | 61.01 | 61.39 | 60.22 | 60.52 | -0.41% | 1.82 | 0.88% |
| 2025-09-29 | 61.35 | 61.63 | 60.62 | 60.77 | -1.03% | 1.90 | 0.92% |
| 2025-09-26 | 61.71 | 64.10 | 61.38 | 61.40 | -0.89% | 2.94 | 1.39% |
| 2025-09-25 | 62.61 | 62.98 | 61.11 | 61.95 | +2.21% | 3.77 | 1.79% |
| 2025-09-24 | 58.65 | 60.95 | 58.00 | 60.61 | +2.71% | 2.73 | 1.34% |
| 2025-09-23 | 59.79 | 60.60 | 57.37 | 59.01 | -0.64% | 2.33 | 1.17% |
| 2025-09-22 | 59.84 | 60.00 | 58.81 | 59.39 | -0.65% | 1.60 | 0.79% |
| 2025-09-19 | 59.50 | 60.50 | 59.24 | 59.78 | +0.78% | 2.40 | 1.18% |
| 2025-09-18 | 60.40 | 61.07 | 58.58 | 59.32 | -1.89% | 3.09 | 1.51% |