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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.89 | 23.20 | 22.05 | 23.20 | +1.44% | 10.93 | 8.25% |
| 2026-04-20 | 22.77 | 23.19 | 22.70 | 22.87 | +0.04% | 7.46 | 5.57% |
| 2026-04-17 | 22.93 | 23.25 | 22.75 | 22.86 | -0.61% | 7.81 | 5.84% |
| 2026-04-16 | 23.08 | 23.30 | 22.86 | 23.00 | +1.14% | 9.52 | 7.08% |
| 2026-04-15 | 23.48 | 23.50 | 22.67 | 22.74 | -2.99% | 10.59 | 7.91% |
| 2026-04-14 | 23.05 | 23.44 | 22.70 | 23.44 | +2.09% | 11.87 | 8.82% |
| 2026-04-13 | 22.55 | 23.13 | 22.50 | 22.96 | +0.88% | 8.96 | 6.71% |
| 2026-04-10 | 22.60 | 23.28 | 22.55 | 22.76 | +1.65% | 10.90 | 8.14% |
| 2026-04-09 | 22.35 | 22.75 | 22.13 | 22.39 | -0.89% | 7.77 | 5.95% |
| 2026-04-08 | 21.91 | 22.63 | 21.70 | 22.59 | +5.36% | 9.51 | 7.34% |
| 2026-04-07 | 21.12 | 21.75 | 21.02 | 21.44 | +0.66% | 5.30 | 4.24% |
| 2026-04-03 | 21.06 | 21.37 | 20.30 | 21.30 | +1.28% | 7.36 | 6.02% |
| 2026-04-02 | 21.90 | 22.34 | 20.93 | 21.03 | -5.06% | 9.42 | 7.49% |
| 2026-04-01 | 22.32 | 22.71 | 21.90 | 22.15 | +1.33% | 8.27 | 6.37% |
| 2026-03-31 | 22.90 | 22.93 | 21.86 | 21.86 | -5.86% | 12.05 | 9.24% |
| 2026-03-30 | 23.50 | 24.35 | 23.00 | 23.22 | -3.09% | 13.11 | 9.56% |
| 2026-03-27 | 22.58 | 23.98 | 22.30 | 23.96 | +3.77% | 17.27 | 12.71% |
| 2026-03-26 | 22.61 | 24.05 | 22.54 | 23.09 | +0.30% | 19.42 | 14.28% |
| 2026-03-25 | 22.08 | 23.02 | 21.82 | 23.02 | +3.23% | 16.87 | 12.79% |
| 2026-03-24 | 22.21 | 22.65 | 21.10 | 22.30 | +2.15% | 13.02 | 10.14% |