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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.45 | 17.01 | 15.33 | 16.86 | +9.48% | 13.60 | 14.25% |
| 2025-06-23 | 14.91 | 15.54 | 14.83 | 15.40 | +2.46% | 3.82 | 4.27% |
| 2025-06-20 | 15.19 | 15.57 | 15.02 | 15.03 | -1.05% | 3.61 | 4.04% |
| 2025-06-19 | 15.20 | 15.77 | 15.12 | 15.19 | -1.11% | 4.87 | 5.40% |
| 2025-06-18 | 15.44 | 15.46 | 14.97 | 15.36 | -0.58% | 3.97 | 4.49% |
| 2025-06-17 | 15.04 | 15.53 | 14.93 | 15.45 | +2.73% | 5.06 | 5.67% |
| 2025-06-16 | 14.79 | 15.12 | 14.79 | 15.04 | +0.94% | 3.21 | 3.67% |
| 2025-06-13 | 14.52 | 15.10 | 14.43 | 14.90 | +1.78% | 6.34 | 7.27% |
| 2025-06-12 | 14.55 | 14.74 | 14.40 | 14.64 | +0.14% | 1.77 | 2.08% |
| 2025-06-11 | 14.55 | 14.88 | 14.51 | 14.62 | 0.00% | 2.79 | 3.26% |
| 2025-06-10 | 14.76 | 14.93 | 14.45 | 14.62 | -0.75% | 3.00 | 3.49% |
| 2025-06-09 | 14.59 | 14.80 | 14.53 | 14.73 | +1.10% | 2.22 | 2.58% |
| 2025-06-06 | 14.49 | 14.71 | 14.46 | 14.57 | +0.07% | 1.90 | 2.23% |
| 2025-06-05 | 14.69 | 14.75 | 14.45 | 14.56 | +0.48% | 2.21 | 2.60% |
| 2025-06-04 | 14.30 | 14.61 | 14.27 | 14.49 | +1.54% | 1.91 | 2.26% |
| 2025-06-03 | 13.93 | 14.32 | 13.88 | 14.27 | +2.37% | 2.32 | 2.79% |
| 2025-05-30 | 14.23 | 14.24 | 13.87 | 13.94 | -2.31% | 2.00 | 2.44% |
| 2025-05-29 | 14.10 | 14.33 | 14.09 | 14.27 | +1.13% | 1.71 | 2.06% |
| 2025-05-28 | 14.30 | 14.34 | 14.07 | 14.11 | -1.40% | 1.82 | 2.20% |
| 2025-05-27 | 14.30 | 14.54 | 14.14 | 14.31 | +0.35% | 1.92 | 2.30% |