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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.09 | 23.15 | 22.45 | 22.60 | -0.57% | 8.66 | 6.54% |
| 2026-01-15 | 21.95 | 23.00 | 21.84 | 22.73 | +3.41% | 13.78 | 10.43% |
| 2026-01-14 | 22.00 | 22.56 | 21.72 | 21.98 | -0.09% | 11.15 | 8.62% |
| 2026-01-13 | 22.49 | 22.71 | 21.87 | 22.00 | -2.14% | 9.67 | 7.45% |
| 2026-01-12 | 22.54 | 22.71 | 21.92 | 22.48 | -0.66% | 12.45 | 9.59% |
| 2026-01-09 | 22.38 | 22.82 | 22.23 | 22.63 | +0.85% | 7.68 | 5.82% |
| 2026-01-08 | 22.24 | 22.65 | 22.08 | 22.44 | +0.18% | 7.05 | 5.38% |
| 2026-01-07 | 22.27 | 22.83 | 22.13 | 22.40 | +0.40% | 8.84 | 6.75% |
| 2026-01-06 | 22.15 | 22.45 | 22.05 | 22.31 | +1.23% | 7.23 | 5.57% |
| 2026-01-05 | 21.38 | 22.16 | 21.38 | 22.04 | +3.52% | 7.01 | 5.51% |
| 2025-12-31 | 21.81 | 21.88 | 21.27 | 21.29 | -1.93% | 4.36 | 3.49% |
| 2025-12-30 | 21.54 | 21.92 | 21.46 | 21.71 | -0.18% | 4.49 | 3.55% |
| 2025-12-29 | 22.50 | 22.66 | 21.66 | 21.75 | -1.41% | 5.80 | 4.54% |
| 2025-12-26 | 22.32 | 22.44 | 21.97 | 22.06 | -0.50% | 7.40 | 5.72% |
| 2025-12-25 | 21.61 | 22.27 | 21.53 | 22.17 | +1.98% | 6.65 | 5.19% |
| 2025-12-24 | 21.60 | 21.74 | 21.40 | 21.74 | 0.00% | 5.50 | 4.36% |
| 2025-12-23 | 21.28 | 22.00 | 21.13 | 21.74 | +2.11% | 8.68 | 6.88% |
| 2025-12-22 | 21.18 | 21.29 | 20.95 | 21.29 | +1.62% | 5.07 | 4.11% |
| 2025-12-19 | 20.90 | 21.24 | 20.80 | 20.95 | +1.16% | 4.36 | 3.55% |
| 2025-12-18 | 20.75 | 21.25 | 20.60 | 20.71 | -1.15% | 4.70 | 3.85% |