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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.11 | 22.22 | 21.37 | 21.91 | -2.23% | 13.70 | 10.80% |
| 2025-09-15 | 21.99 | 23.28 | 21.99 | 22.41 | +2.38% | 18.57 | 13.99% |
| 2025-09-12 | 21.73 | 22.21 | 21.40 | 21.89 | +1.02% | 14.32 | 11.25% |
| 2025-09-11 | 21.36 | 22.00 | 21.00 | 21.67 | +0.88% | 13.44 | 10.66% |
| 2025-09-10 | 21.90 | 22.40 | 21.19 | 21.48 | -3.07% | 15.19 | 12.05% |
| 2025-09-09 | 23.01 | 23.26 | 22.02 | 22.16 | -5.66% | 18.81 | 14.30% |
| 2025-09-08 | 24.00 | 24.28 | 22.80 | 23.49 | -4.04% | 28.03 | 20.49% |
| 2025-09-05 | 21.90 | 25.00 | 21.70 | 24.48 | +8.61% | 39.44 | 29.18% |
| 2025-09-04 | 22.20 | 23.80 | 21.35 | 22.54 | +2.92% | 38.38 | 29.07% |
| 2025-09-03 | 20.80 | 22.20 | 20.38 | 21.90 | +6.21% | 28.55 | 22.70% |
| 2025-09-02 | 21.40 | 21.47 | 20.40 | 20.62 | -3.64% | 16.21 | 13.37% |
| 2025-09-01 | 21.24 | 21.78 | 20.60 | 21.40 | +0.94% | 25.48 | 20.60% |
| 2025-08-29 | 18.88 | 22.16 | 18.60 | 21.20 | +14.59% | 31.94 | 26.73% |
| 2025-08-28 | 18.20 | 18.73 | 17.71 | 18.50 | +1.76% | 8.59 | 8.08% |
| 2025-08-27 | 18.26 | 19.02 | 18.16 | 18.18 | -0.82% | 10.59 | 9.76% |
| 2025-08-26 | 18.33 | 18.57 | 18.16 | 18.33 | -0.22% | 6.41 | 5.98% |
| 2025-08-25 | 18.36 | 18.77 | 18.10 | 18.37 | +0.49% | 7.99 | 7.45% |
| 2025-08-22 | 18.11 | 18.44 | 18.08 | 18.28 | +0.66% | 5.67 | 5.33% |
| 2025-08-21 | 18.64 | 18.70 | 18.02 | 18.16 | -2.58% | 7.42 | 6.95% |
| 2025-08-20 | 18.21 | 18.64 | 18.06 | 18.64 | +2.03% | 8.30 | 7.71% |