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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.60 | 6.84 | 6.59 | 6.79 | +2.57% | 1.80 | 3.02% |
| 2025-05-23 | 6.88 | 6.94 | 6.62 | 6.62 | -4.75% | 3.15 | 5.27% |
| 2025-05-22 | 6.80 | 7.25 | 6.75 | 6.95 | +1.61% | 3.76 | 6.05% |
| 2025-05-21 | 6.86 | 6.87 | 6.74 | 6.84 | -0.42% | 1.14 | 1.83% |
| 2025-05-20 | 6.79 | 6.89 | 6.72 | 6.87 | +1.14% | 0.96 | 1.53% |
| 2025-05-19 | 6.75 | 6.81 | 6.65 | 6.79 | +0.43% | 1.08 | 1.74% |
| 2025-05-16 | 6.75 | 6.85 | 6.71 | 6.76 | +0.14% | 1.11 | 1.78% |
| 2025-05-15 | 6.87 | 6.92 | 6.70 | 6.75 | -2.10% | 1.44 | 2.31% |
| 2025-05-14 | 6.91 | 6.97 | 6.83 | 6.90 | -0.14% | 1.33 | 2.11% |
| 2025-05-13 | 7.03 | 7.05 | 6.90 | 6.91 | -0.28% | 1.58 | 2.48% |
| 2025-05-12 | 6.91 | 6.96 | 6.88 | 6.93 | +1.41% | 1.10 | 1.73% |
| 2025-05-09 | 6.93 | 6.94 | 6.76 | 6.83 | -1.81% | 1.56 | 2.49% |
| 2025-05-08 | 6.75 | 7.02 | 6.74 | 6.96 | +2.56% | 2.27 | 3.58% |
| 2025-05-07 | 6.87 | 6.94 | 6.71 | 6.78 | -0.43% | 1.77 | 2.83% |
| 2025-05-06 | 6.78 | 6.84 | 6.74 | 6.81 | +1.73% | 1.85 | 2.96% |