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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.20 | 24.29 | 23.05 | 23.21 | -6.18% | 16.86 | 12.26% |
| 2025-10-21 | 24.22 | 25.70 | 23.70 | 24.74 | +3.91% | 25.49 | 17.61% |
| 2025-10-20 | 23.00 | 24.18 | 22.72 | 23.81 | +5.87% | 22.50 | 16.26% |
| 2025-10-17 | 22.55 | 24.15 | 22.49 | 22.49 | -0.22% | 17.74 | 13.06% |
| 2025-10-16 | 23.34 | 23.41 | 22.40 | 22.54 | -2.89% | 10.13 | 7.64% |
| 2025-10-15 | 22.67 | 23.69 | 21.75 | 23.21 | +2.34% | 14.28 | 10.82% |
| 2025-10-14 | 22.61 | 23.58 | 22.36 | 22.68 | +2.21% | 15.74 | 11.73% |
| 2025-10-13 | 21.40 | 22.50 | 20.76 | 22.19 | -3.31% | 12.44 | 9.86% |
| 2025-10-10 | 23.75 | 24.67 | 22.80 | 22.95 | +0.70% | 16.21 | 11.76% |
| 2025-10-09 | 22.99 | 23.82 | 22.71 | 22.79 | +0.26% | 14.67 | 10.80% |
| 2025-09-30 | 22.42 | 22.93 | 22.20 | 22.73 | +1.38% | 10.52 | 7.94% |
| 2025-09-29 | 22.34 | 23.15 | 22.06 | 22.42 | +0.99% | 11.59 | 8.81% |
| 2025-09-26 | 22.80 | 23.64 | 22.20 | 22.20 | -3.56% | 11.07 | 8.28% |
| 2025-09-25 | 23.75 | 23.85 | 23.02 | 23.02 | -3.80% | 13.33 | 9.73% |
| 2025-09-24 | 23.00 | 24.95 | 22.56 | 23.93 | +3.68% | 20.47 | 14.85% |
| 2025-09-23 | 22.42 | 23.19 | 22.19 | 23.08 | +2.94% | 17.20 | 12.95% |
| 2025-09-22 | 21.90 | 22.66 | 21.59 | 22.42 | +2.28% | 10.47 | 8.10% |
| 2025-09-19 | 22.29 | 22.86 | 21.84 | 21.92 | -2.79% | 11.84 | 9.12% |
| 2025-09-18 | 22.22 | 22.97 | 21.68 | 22.55 | +1.62% | 18.17 | 13.95% |
| 2025-09-17 | 21.70 | 22.43 | 21.51 | 22.19 | +1.28% | 12.28 | 9.55% |