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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.38 | 8.54 | 8.03 | 8.17 | -0.12% | 6.83 | 9.38% |
| 2025-08-18 | 8.24 | 8.32 | 8.09 | 8.18 | -1.68% | 7.19 | 9.90% |
| 2025-08-15 | 7.72 | 8.50 | 7.70 | 8.32 | +5.58% | 9.61 | 13.24% |
| 2025-08-14 | 7.60 | 7.95 | 7.42 | 7.88 | +4.23% | 4.20 | 6.18% |
| 2025-08-13 | 7.48 | 7.58 | 7.45 | 7.56 | +1.07% | 1.32 | 1.97% |
| 2025-08-12 | 7.46 | 7.56 | 7.43 | 7.48 | 0.00% | 1.23 | 1.85% |
| 2025-08-11 | 7.33 | 7.49 | 7.33 | 7.48 | +2.19% | 1.33 | 2.01% |
| 2025-08-08 | 7.43 | 7.46 | 7.27 | 7.32 | -1.75% | 1.32 | 2.02% |
| 2025-08-07 | 7.43 | 7.53 | 7.41 | 7.45 | +0.54% | 1.84 | 2.79% |
| 2025-08-06 | 7.27 | 7.43 | 7.24 | 7.41 | +1.65% | 1.44 | 2.21% |
| 2025-08-05 | 7.20 | 7.29 | 7.19 | 7.29 | +1.39% | 1.06 | 1.65% |
| 2025-08-04 | 7.12 | 7.20 | 7.09 | 7.19 | +0.42% | 0.81 | 1.28% |
| 2025-08-01 | 7.10 | 7.20 | 7.07 | 7.16 | +0.56% | 1.14 | 1.81% |
| 2025-07-31 | 7.20 | 7.32 | 7.10 | 7.12 | -1.25% | 1.27 | 1.99% |
| 2025-07-30 | 7.29 | 7.36 | 7.16 | 7.21 | -1.50% | 1.27 | 1.98% |
| 2025-07-29 | 7.27 | 7.32 | 7.16 | 7.32 | +0.41% | 1.39 | 2.16% |
| 2025-07-28 | 7.30 | 7.33 | 7.24 | 7.29 | +0.28% | 1.03 | 1.60% |
| 2025-07-25 | 7.25 | 7.30 | 7.23 | 7.27 | +0.28% | 1.29 | 2.01% |
| 2025-07-24 | 7.17 | 7.27 | 7.16 | 7.25 | +0.97% | 1.00 | 1.56% |
| 2025-07-23 | 7.23 | 7.25 | 7.16 | 7.18 | -0.55% | 1.10 | 1.73% |