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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.29 | 7.30 | 7.18 | 7.22 | -0.82% | 1.16 | 1.80% |
| 2025-07-21 | 7.23 | 7.29 | 7.20 | 7.28 | +1.25% | 1.20 | 1.87% |
| 2025-07-18 | 7.27 | 7.32 | 7.17 | 7.19 | -1.10% | 1.13 | 1.77% |
| 2025-07-17 | 7.13 | 7.29 | 7.10 | 7.27 | +1.68% | 1.37 | 2.14% |
| 2025-07-16 | 7.08 | 7.23 | 7.05 | 7.15 | +0.85% | 1.09 | 1.72% |
| 2025-07-15 | 7.11 | 7.15 | 6.98 | 7.09 | -0.28% | 1.06 | 1.70% |
| 2025-07-14 | 7.11 | 7.18 | 7.08 | 7.11 | -0.28% | 1.09 | 1.74% |
| 2025-07-11 | 7.09 | 7.19 | 7.03 | 7.13 | +0.42% | 1.36 | 2.16% |
| 2025-07-10 | 7.08 | 7.14 | 7.04 | 7.10 | -0.14% | 0.90 | 1.43% |
| 2025-07-09 | 7.03 | 7.16 | 6.98 | 7.11 | +0.99% | 1.48 | 2.35% |
| 2025-07-08 | 6.96 | 7.05 | 6.81 | 7.04 | -1.54% | 2.14 | 3.46% |
| 2025-07-07 | 7.14 | 7.17 | 7.11 | 7.15 | +0.14% | 0.75 | 1.19% |
| 2025-07-04 | 7.23 | 7.26 | 7.12 | 7.14 | -1.65% | 1.23 | 1.94% |
| 2025-07-03 | 7.17 | 7.29 | 7.15 | 7.26 | +1.11% | 0.98 | 1.53% |
| 2025-07-02 | 7.28 | 7.29 | 7.12 | 7.18 | -1.37% | 1.24 | 1.95% |
| 2025-07-01 | 7.24 | 7.32 | 7.21 | 7.28 | +0.55% | 1.35 | 2.10% |
| 2025-06-30 | 7.17 | 7.26 | 7.17 | 7.24 | +1.12% | 1.25 | 1.96% |
| 2025-06-27 | 7.17 | 7.21 | 7.12 | 7.16 | +0.42% | 0.97 | 1.53% |
| 2025-06-26 | 7.18 | 7.20 | 7.11 | 7.13 | -0.56% | 1.11 | 1.75% |
| 2025-06-25 | 7.15 | 7.18 | 7.09 | 7.17 | +0.28% | 1.36 | 2.15% |