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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.00 | 7.15 | 6.99 | 7.15 | +2.00% | 1.45 | 2.29% |
| 2025-06-23 | 6.81 | 7.02 | 6.78 | 7.01 | +1.89% | 1.16 | 1.89% |
| 2025-06-20 | 6.91 | 6.98 | 6.86 | 6.88 | -0.58% | 0.85 | 1.39% |
| 2025-06-19 | 7.05 | 7.05 | 6.89 | 6.92 | -2.12% | 1.34 | 2.17% |
| 2025-06-18 | 7.00 | 7.08 | 6.92 | 7.07 | +1.73% | 2.00 | 3.21% |
| 2025-06-17 | 6.93 | 7.02 | 6.87 | 6.95 | +0.14% | 0.98 | 1.59% |
| 2025-06-16 | 6.81 | 6.94 | 6.78 | 6.94 | +1.91% | 1.07 | 1.76% |
| 2025-06-13 | 6.89 | 6.89 | 6.77 | 6.81 | -1.59% | 1.09 | 1.80% |
| 2025-06-12 | 6.86 | 6.97 | 6.83 | 6.92 | +0.44% | 1.21 | 1.97% |
| 2025-06-11 | 6.89 | 6.95 | 6.86 | 6.89 | +0.15% | 1.03 | 1.68% |
| 2025-06-10 | 6.97 | 6.97 | 6.76 | 6.88 | -0.43% | 1.38 | 2.27% |
| 2025-06-09 | 6.86 | 6.96 | 6.84 | 6.91 | +1.17% | 1.17 | 1.92% |
| 2025-06-06 | 6.87 | 6.90 | 6.79 | 6.83 | -0.58% | 0.90 | 1.48% |
| 2025-06-05 | 6.79 | 6.89 | 6.72 | 6.87 | +1.78% | 1.29 | 2.14% |
| 2025-06-04 | 6.73 | 6.82 | 6.69 | 6.75 | +0.60% | 1.05 | 1.76% |
| 2025-06-03 | 6.60 | 6.78 | 6.58 | 6.71 | +1.21% | 1.31 | 2.20% |
| 2025-05-30 | 6.75 | 6.77 | 6.62 | 6.63 | -2.50% | 1.06 | 1.80% |
| 2025-05-29 | 6.62 | 6.81 | 6.62 | 6.80 | +2.41% | 1.22 | 2.03% |
| 2025-05-28 | 6.72 | 6.76 | 6.60 | 6.64 | -0.90% | 0.94 | 1.59% |
| 2025-05-27 | 6.79 | 6.79 | 6.66 | 6.70 | -1.33% | 1.07 | 1.81% |