中科电气 sz.300035
19.41
+0.36%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.32 | 19.71 | 19.22 | 19.41 | +0.36% | 3.32 | 2.92% |
| 2026-05-21 | 19.86 | 20.11 | 19.26 | 19.34 | -2.67% | 5.45 | 4.74% |
| 2026-05-20 | 18.84 | 20.03 | 18.66 | 19.87 | +4.03% | 7.20 | 6.33% |
| 2026-05-19 | 18.69 | 19.10 | 18.14 | 19.10 | +1.76% | 5.29 | 4.88% |
| 2026-05-18 | 19.54 | 19.60 | 18.65 | 18.77 | -3.69% | 5.04 | 4.55% |
| 2026-05-15 | 19.29 | 19.75 | 19.28 | 19.49 | +0.78% | 4.13 | 3.64% |
| 2026-05-14 | 20.19 | 20.26 | 19.33 | 19.34 | -4.21% | 6.49 | 5.62% |
| 2026-05-13 | 19.99 | 20.43 | 19.96 | 20.19 | +0.35% | 5.55 | 4.70% |
| 2026-05-12 | 20.50 | 20.53 | 19.95 | 20.12 | -2.14% | 6.35 | 5.40% |
| 2026-05-11 | 20.65 | 20.80 | 20.35 | 20.56 | -0.15% | 7.39 | 6.17% |
| 2026-05-08 | 20.81 | 21.04 | 20.53 | 20.59 | -1.77% | 7.19 | 5.96% |
| 2026-05-07 | 21.22 | 21.35 | 20.71 | 20.96 | -1.23% | 9.81 | 8.01% |
| 2026-05-06 | 21.06 | 21.39 | 21.02 | 21.22 | +1.05% | 9.19 | 7.43% |
| 2026-04-30 | 22.10 | 22.23 | 20.93 | 21.00 | -6.21% | 15.90 | 12.71% |
| 2026-04-29 | 21.57 | 23.14 | 21.55 | 22.39 | -11.40% | 20.51 | 15.74% |
| 2026-04-28 | 24.45 | 25.27 | 24.10 | 25.27 | +2.56% | 15.72 | 10.89% |
| 2026-04-27 | 24.80 | 25.45 | 24.45 | 24.64 | -1.08% | 15.60 | 10.78% |
| 2026-04-24 | 23.70 | 25.25 | 23.59 | 24.91 | +3.96% | 19.62 | 13.62% |
| 2026-04-23 | 23.90 | 24.36 | 23.54 | 23.96 | -0.95% | 13.66 | 9.79% |
| 2026-04-22 | 23.47 | 24.50 | 23.47 | 24.19 | +4.27% | 22.11 | 15.79% |