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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.32 | 18.46 | 18.05 | 18.27 | -0.76% | 7.31 | 6.86% |
| 2025-08-18 | 18.23 | 18.69 | 17.91 | 18.41 | +1.49% | 10.97 | 10.29% |
| 2025-08-15 | 17.57 | 18.31 | 17.51 | 18.14 | +3.24% | 10.40 | 9.84% |
| 2025-08-14 | 17.78 | 18.04 | 17.44 | 17.57 | -1.95% | 7.85 | 7.59% |
| 2025-08-13 | 17.58 | 18.07 | 17.46 | 17.92 | +2.05% | 10.19 | 9.79% |
| 2025-08-12 | 17.55 | 17.73 | 17.30 | 17.56 | -0.17% | 6.40 | 6.29% |
| 2025-08-11 | 16.73 | 17.73 | 16.73 | 17.59 | +6.28% | 12.83 | 12.67% |
| 2025-08-08 | 16.70 | 16.79 | 16.49 | 16.55 | -0.90% | 2.85 | 2.94% |
| 2025-08-07 | 16.91 | 16.98 | 16.63 | 16.70 | -1.36% | 3.65 | 3.73% |
| 2025-08-06 | 16.84 | 16.95 | 16.70 | 16.93 | +0.36% | 3.92 | 3.99% |
| 2025-08-05 | 16.45 | 17.18 | 16.40 | 16.87 | +2.74% | 6.25 | 6.36% |
| 2025-08-04 | 16.08 | 16.43 | 15.95 | 16.42 | +1.86% | 3.17 | 3.36% |
| 2025-08-01 | 16.29 | 16.35 | 16.10 | 16.12 | -1.10% | 3.09 | 3.27% |
| 2025-07-31 | 16.55 | 16.77 | 16.19 | 16.30 | -1.33% | 4.79 | 4.99% |
| 2025-07-30 | 17.05 | 17.09 | 16.39 | 16.52 | -3.62% | 6.56 | 6.74% |
| 2025-07-29 | 17.15 | 17.40 | 16.95 | 17.14 | -0.81% | 5.59 | 5.59% |
| 2025-07-28 | 17.11 | 17.39 | 16.97 | 17.28 | +1.41% | 6.45 | 6.42% |
| 2025-07-25 | 17.18 | 17.24 | 16.97 | 17.04 | -0.47% | 4.26 | 4.28% |
| 2025-07-24 | 16.65 | 17.41 | 16.60 | 17.12 | +2.33% | 7.70 | 7.71% |
| 2025-07-23 | 16.97 | 16.97 | 16.54 | 16.73 | -1.82% | 6.08 | 6.22% |