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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.88 | 25.41 | 23.72 | 23.77 | -5.15% | 11.69 | 8.28% |
| 2025-11-18 | 26.38 | 26.92 | 25.05 | 25.06 | -6.07% | 13.41 | 8.93% |
| 2025-11-17 | 26.80 | 27.13 | 25.82 | 26.68 | -1.04% | 13.98 | 9.06% |
| 2025-11-14 | 27.42 | 27.75 | 26.94 | 26.96 | -4.02% | 16.32 | 10.27% |
| 2025-11-13 | 25.83 | 28.80 | 25.82 | 28.09 | +8.33% | 27.39 | 17.10% |
| 2025-11-12 | 26.70 | 26.70 | 25.67 | 25.93 | -4.46% | 14.47 | 9.48% |
| 2025-11-11 | 26.05 | 27.33 | 25.65 | 27.14 | +4.26% | 20.06 | 12.94% |
| 2025-11-10 | 26.11 | 26.99 | 25.57 | 26.03 | -0.23% | 18.63 | 12.14% |
| 2025-11-07 | 24.44 | 26.46 | 24.31 | 26.09 | +5.24% | 21.46 | 14.33% |
| 2025-11-06 | 24.79 | 25.37 | 24.26 | 24.79 | +0.04% | 10.91 | 7.54% |
| 2025-11-05 | 24.00 | 25.17 | 23.79 | 24.78 | +0.98% | 11.18 | 7.80% |
| 2025-11-04 | 24.36 | 24.80 | 23.97 | 24.54 | +0.78% | 10.45 | 7.36% |
| 2025-11-03 | 25.88 | 26.19 | 24.10 | 24.35 | -5.91% | 16.92 | 11.79% |
| 2025-10-31 | 25.88 | 27.50 | 25.62 | 25.88 | +3.19% | 22.48 | 14.58% |
| 2025-10-30 | 25.85 | 26.30 | 24.88 | 25.08 | -6.28% | 22.91 | 15.40% |
| 2025-10-29 | 25.14 | 26.88 | 24.77 | 26.76 | +5.40% | 23.66 | 15.55% |
| 2025-10-28 | 24.42 | 25.52 | 24.22 | 25.39 | +3.13% | 20.22 | 13.86% |
| 2025-10-27 | 24.39 | 24.94 | 24.01 | 24.62 | +0.94% | 17.21 | 12.05% |
| 2025-10-24 | 22.66 | 24.65 | 22.49 | 24.39 | +8.11% | 18.18 | 13.19% |
| 2025-10-23 | 22.99 | 23.08 | 22.11 | 22.56 | -2.80% | 10.80 | 8.24% |