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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.81 | 17.26 | 16.67 | 17.04 | +1.19% | 7.91 | 7.96% |
| 2025-07-21 | 16.91 | 16.99 | 16.72 | 16.84 | -0.82% | 5.78 | 5.89% |
| 2025-07-18 | 17.10 | 17.35 | 16.86 | 16.98 | -0.18% | 6.27 | 6.29% |
| 2025-07-17 | 17.05 | 17.08 | 16.78 | 17.01 | -0.35% | 5.55 | 5.62% |
| 2025-07-16 | 16.61 | 17.30 | 16.60 | 17.07 | +4.34% | 9.38 | 9.52% |
| 2025-07-15 | 16.90 | 17.10 | 16.30 | 16.36 | -1.27% | 6.65 | 6.85% |
| 2025-07-14 | 16.63 | 16.80 | 16.54 | 16.57 | +0.06% | 3.25 | 3.34% |
| 2025-07-11 | 16.41 | 16.72 | 16.31 | 16.56 | +0.67% | 3.81 | 3.94% |
| 2025-07-10 | 16.44 | 16.60 | 16.28 | 16.45 | -0.18% | 2.92 | 3.05% |
| 2025-07-09 | 16.60 | 16.78 | 16.44 | 16.48 | -1.02% | 3.90 | 4.04% |
| 2025-07-08 | 16.42 | 16.73 | 16.38 | 16.65 | +1.22% | 4.06 | 4.19% |
| 2025-07-07 | 16.22 | 16.64 | 16.19 | 16.45 | -0.30% | 4.17 | 4.35% |
| 2025-07-04 | 17.22 | 17.24 | 16.48 | 16.50 | -4.90% | 8.77 | 8.98% |
| 2025-07-03 | 16.77 | 17.45 | 16.46 | 17.35 | +3.03% | 10.57 | 10.61% |
| 2025-07-02 | 16.77 | 17.10 | 16.65 | 16.84 | -0.30% | 5.22 | 5.32% |
| 2025-07-01 | 16.77 | 16.93 | 16.46 | 16.89 | +0.06% | 5.46 | 5.60% |
| 2025-06-30 | 16.58 | 17.02 | 16.38 | 16.88 | +1.63% | 7.28 | 7.45% |
| 2025-06-27 | 16.57 | 17.19 | 16.56 | 16.61 | +0.12% | 6.53 | 6.66% |
| 2025-06-26 | 16.70 | 17.14 | 16.55 | 16.59 | -0.84% | 8.19 | 8.35% |
| 2025-06-25 | 16.87 | 16.92 | 16.58 | 16.73 | -0.77% | 10.21 | 10.47% |