洲明科技 sz.300232
6.29
+1.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.30 | 6.34 | 5.96 | 6.29 | +1.62% | 3.28 | 6.05% |
| 2026-05-21 | 6.60 | 6.78 | 6.16 | 6.19 | -1.28% | 3.09 | 5.44% |
| 2026-05-20 | 6.33 | 6.35 | 6.16 | 6.27 | -1.26% | 1.71 | 3.09% |
| 2026-05-19 | 6.20 | 6.37 | 6.16 | 6.35 | +2.09% | 1.76 | 3.17% |
| 2026-05-18 | 6.18 | 6.26 | 6.11 | 6.22 | +0.48% | 1.65 | 3.00% |
| 2026-05-15 | 6.36 | 6.42 | 6.15 | 6.19 | -2.67% | 2.48 | 4.49% |
| 2026-05-14 | 6.40 | 6.50 | 6.27 | 6.36 | -0.47% | 2.83 | 4.99% |
| 2026-05-13 | 6.38 | 6.40 | 6.33 | 6.39 | 0.00% | 1.71 | 3.03% |
| 2026-05-12 | 6.49 | 6.50 | 6.34 | 6.39 | -1.69% | 1.82 | 3.20% |
| 2026-05-11 | 6.59 | 6.60 | 6.45 | 6.50 | -0.15% | 2.15 | 3.75% |
| 2026-05-08 | 6.45 | 6.52 | 6.41 | 6.51 | +0.31% | 1.51 | 2.64% |
| 2026-05-07 | 6.44 | 6.52 | 6.41 | 6.49 | +1.25% | 1.65 | 2.87% |
| 2026-05-06 | 6.42 | 6.51 | 6.39 | 6.41 | +0.94% | 1.92 | 3.35% |
| 2026-04-30 | 6.37 | 6.41 | 6.30 | 6.35 | -0.31% | 1.12 | 2.00% |
| 2026-04-29 | 6.21 | 6.42 | 6.21 | 6.37 | +1.76% | 1.31 | 2.32% |
| 2026-04-28 | 6.36 | 6.37 | 6.22 | 6.26 | -1.73% | 1.35 | 2.44% |
| 2026-04-27 | 6.27 | 6.41 | 6.17 | 6.37 | +1.59% | 1.56 | 2.80% |
| 2026-04-24 | 6.28 | 6.34 | 6.18 | 6.27 | -0.48% | 1.64 | 2.96% |
| 2026-04-23 | 6.52 | 6.55 | 6.26 | 6.30 | -3.23% | 2.79 | 4.95% |
| 2026-04-22 | 6.54 | 6.54 | 6.28 | 6.51 | -7.92% | 4.89 | 8.58% |