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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.37 | 20.95 | 20.16 | 20.95 | +4.54% | 6.55 | 5.43% |
| 2025-12-16 | 20.72 | 20.73 | 19.93 | 20.04 | -2.91% | 4.59 | 3.92% |
| 2025-12-15 | 20.88 | 20.98 | 20.56 | 20.64 | -1.62% | 3.11 | 2.57% |
| 2025-12-12 | 20.94 | 21.11 | 20.73 | 20.98 | +0.58% | 3.59 | 2.94% |
| 2025-12-11 | 21.22 | 21.47 | 20.86 | 20.86 | -1.70% | 4.12 | 3.33% |
| 2025-12-10 | 20.99 | 21.22 | 20.67 | 21.22 | +1.10% | 3.67 | 3.00% |
| 2025-12-09 | 21.40 | 21.47 | 20.90 | 20.99 | -2.19% | 4.27 | 3.46% |
| 2025-12-08 | 21.11 | 21.59 | 21.05 | 21.46 | +2.19% | 5.25 | 4.20% |
| 2025-12-05 | 20.78 | 21.08 | 20.42 | 21.00 | +1.40% | 4.20 | 3.45% |
| 2025-12-04 | 20.71 | 20.89 | 20.43 | 20.71 | +0.19% | 3.74 | 3.10% |
| 2025-12-03 | 21.03 | 21.18 | 20.49 | 20.67 | -1.71% | 5.80 | 4.79% |
| 2025-12-02 | 22.12 | 22.12 | 21.02 | 21.03 | -4.93% | 7.79 | 6.24% |
| 2025-12-01 | 22.15 | 22.46 | 21.91 | 22.12 | +0.23% | 6.26 | 4.85% |
| 2025-11-28 | 21.73 | 22.19 | 21.57 | 22.07 | +1.19% | 4.70 | 3.67% |
| 2025-11-27 | 21.53 | 22.32 | 21.53 | 21.81 | +1.30% | 6.68 | 5.20% |
| 2025-11-26 | 21.91 | 22.14 | 21.51 | 21.53 | -2.00% | 6.23 | 4.90% |
| 2025-11-25 | 21.88 | 22.51 | 21.67 | 21.97 | +1.43% | 7.49 | 5.80% |
| 2025-11-24 | 21.80 | 21.96 | 21.30 | 21.66 | +0.51% | 6.02 | 4.78% |
| 2025-11-21 | 23.00 | 23.00 | 21.40 | 21.55 | -7.98% | 11.76 | 9.14% |
| 2025-11-20 | 23.90 | 24.25 | 23.40 | 23.42 | -1.47% | 7.78 | 5.61% |