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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.14 | 7.15 | 6.99 | 7.07 | -1.39% | 1.51 | 2.42% |
| 2026-04-20 | 7.09 | 7.23 | 7.07 | 7.17 | +0.84% | 1.89 | 2.98% |
| 2026-04-17 | 6.99 | 7.16 | 6.97 | 7.11 | +1.28% | 2.12 | 3.38% |
| 2026-04-16 | 6.89 | 7.04 | 6.88 | 7.02 | +1.59% | 1.89 | 3.06% |
| 2026-04-15 | 7.08 | 7.13 | 6.88 | 6.91 | -0.72% | 1.99 | 3.23% |
| 2026-04-14 | 7.00 | 7.06 | 6.88 | 6.96 | +0.43% | 1.75 | 2.85% |
| 2026-04-13 | 6.96 | 7.03 | 6.90 | 6.93 | -1.00% | 1.45 | 2.36% |
| 2026-04-10 | 7.00 | 7.09 | 6.98 | 7.00 | +1.01% | 1.58 | 2.54% |
| 2026-04-09 | 6.95 | 7.02 | 6.91 | 6.93 | -1.28% | 1.37 | 2.23% |
| 2026-04-08 | 6.89 | 7.02 | 6.81 | 7.02 | +5.09% | 2.19 | 3.57% |
| 2026-04-07 | 6.62 | 6.69 | 6.59 | 6.68 | +1.21% | 1.02 | 1.73% |
| 2026-04-03 | 6.75 | 6.82 | 6.58 | 6.60 | -2.08% | 1.41 | 2.40% |
| 2026-04-02 | 6.90 | 6.92 | 6.69 | 6.74 | -2.74% | 1.77 | 2.95% |
| 2026-04-01 | 6.96 | 7.00 | 6.88 | 6.93 | +1.76% | 1.83 | 2.98% |
| 2026-03-31 | 6.97 | 7.03 | 6.78 | 6.81 | -2.44% | 2.05 | 3.37% |
| 2026-03-30 | 6.90 | 7.00 | 6.71 | 6.98 | -0.99% | 2.17 | 3.57% |
| 2026-03-27 | 6.86 | 7.11 | 6.80 | 7.05 | +1.29% | 2.09 | 3.39% |
| 2026-03-26 | 7.30 | 7.31 | 6.91 | 6.96 | -4.66% | 2.92 | 4.67% |
| 2026-03-25 | 7.26 | 7.41 | 7.20 | 7.30 | +0.83% | 2.55 | 3.94% |
| 2026-03-24 | 7.19 | 7.25 | 6.94 | 7.24 | +3.72% | 3.18 | 5.09% |