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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.85 | 21.02 | 20.71 | 20.73 | -1.00% | 2.28 | 1.87% |
| 2026-02-12 | 20.95 | 21.05 | 20.84 | 20.94 | -0.24% | 2.55 | 2.09% |
| 2026-02-11 | 20.80 | 21.08 | 20.74 | 20.99 | +0.86% | 2.78 | 2.27% |
| 2026-02-10 | 20.88 | 20.95 | 20.77 | 20.81 | -0.43% | 2.03 | 1.67% |
| 2026-02-09 | 20.91 | 21.04 | 20.76 | 20.90 | +1.90% | 2.79 | 2.29% |
| 2026-02-06 | 20.30 | 20.85 | 20.07 | 20.51 | +0.20% | 2.77 | 2.31% |
| 2026-02-05 | 20.91 | 20.96 | 20.45 | 20.47 | -2.80% | 2.99 | 2.48% |
| 2026-02-04 | 21.03 | 21.11 | 20.68 | 21.06 | -0.66% | 3.65 | 2.99% |
| 2026-02-03 | 21.06 | 21.28 | 20.93 | 21.20 | +1.53% | 3.30 | 2.67% |
| 2026-02-02 | 21.05 | 21.30 | 20.78 | 20.88 | -1.46% | 3.53 | 2.88% |
| 2026-01-30 | 20.89 | 21.24 | 20.52 | 21.19 | +1.48% | 4.99 | 4.08% |
| 2026-01-29 | 21.40 | 21.70 | 20.87 | 20.88 | -3.29% | 6.37 | 5.15% |
| 2026-01-28 | 22.15 | 22.19 | 21.54 | 21.59 | -2.97% | 7.09 | 5.60% |
| 2026-01-27 | 22.89 | 22.94 | 21.32 | 22.25 | -2.92% | 10.83 | 8.45% |
| 2026-01-26 | 23.63 | 23.68 | 22.68 | 22.92 | -2.59% | 9.86 | 7.34% |
| 2026-01-23 | 22.52 | 23.61 | 22.51 | 23.53 | +3.93% | 14.23 | 10.49% |
| 2026-01-22 | 22.74 | 23.13 | 22.51 | 22.64 | -0.40% | 5.60 | 4.23% |
| 2026-01-21 | 22.38 | 22.90 | 22.24 | 22.73 | +1.07% | 7.15 | 5.41% |
| 2026-01-20 | 23.25 | 23.26 | 22.34 | 22.49 | -3.27% | 9.50 | 7.20% |
| 2026-01-19 | 22.45 | 23.28 | 22.34 | 23.25 | +2.88% | 10.39 | 7.75% |