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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.94 | 22.33 | 20.94 | 21.83 | +1.02% | 14.09 | 11.08% |
| 2026-03-20 | 21.13 | 22.34 | 20.79 | 21.61 | +2.13% | 16.41 | 12.99% |
| 2026-03-19 | 21.07 | 21.75 | 20.80 | 21.16 | -2.22% | 8.96 | 7.26% |
| 2026-03-18 | 22.20 | 22.30 | 21.35 | 21.64 | -0.73% | 8.36 | 6.62% |
| 2026-03-17 | 22.17 | 23.03 | 21.68 | 21.80 | -2.11% | 12.30 | 9.47% |
| 2026-03-16 | 23.15 | 23.27 | 22.09 | 22.27 | -2.71% | 18.98 | 14.45% |
| 2026-03-13 | 20.83 | 24.24 | 20.83 | 22.89 | +13.32% | 31.57 | 23.44% |
| 2026-03-12 | 20.43 | 20.43 | 20.05 | 20.20 | -1.70% | 3.20 | 2.71% |
| 2026-03-11 | 20.15 | 20.66 | 20.12 | 20.55 | +2.04% | 4.82 | 4.03% |
| 2026-03-10 | 20.20 | 20.48 | 20.02 | 20.14 | +0.60% | 3.30 | 2.80% |
| 2026-03-09 | 19.56 | 20.04 | 18.96 | 20.02 | +0.30% | 4.15 | 3.67% |
| 2026-03-06 | 19.98 | 20.12 | 19.84 | 19.96 | -0.30% | 2.64 | 2.27% |
| 2026-03-05 | 20.08 | 20.18 | 19.75 | 20.02 | +1.78% | 3.22 | 2.76% |
| 2026-03-04 | 19.90 | 20.22 | 19.61 | 19.67 | -2.14% | 4.05 | 3.49% |
| 2026-03-03 | 21.18 | 21.40 | 20.06 | 20.10 | -5.01% | 5.57 | 4.65% |
| 2026-03-02 | 21.60 | 21.79 | 21.06 | 21.16 | -3.69% | 5.26 | 4.24% |
| 2026-02-27 | 21.90 | 21.97 | 21.71 | 21.97 | -0.05% | 3.62 | 2.84% |
| 2026-02-26 | 22.18 | 22.25 | 21.78 | 21.98 | -0.86% | 5.37 | 4.20% |
| 2026-02-25 | 21.50 | 22.47 | 21.50 | 22.17 | +4.38% | 10.28 | 7.94% |
| 2026-02-24 | 20.98 | 21.33 | 20.93 | 21.24 | +2.46% | 3.80 | 3.07% |