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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.43 | 7.49 | 6.89 | 6.98 | -9.11% | 5.10 | 8.01% |
| 2026-03-20 | 8.01 | 8.19 | 7.68 | 7.68 | -3.88% | 4.34 | 6.21% |
| 2026-03-19 | 7.89 | 8.16 | 7.79 | 7.99 | -0.25% | 4.20 | 5.95% |
| 2026-03-18 | 7.80 | 8.04 | 7.74 | 8.01 | +3.76% | 3.60 | 5.14% |
| 2026-03-17 | 8.17 | 8.19 | 7.72 | 7.72 | -5.39% | 4.41 | 6.32% |
| 2026-03-16 | 8.24 | 8.27 | 7.94 | 8.16 | -1.69% | 4.55 | 6.37% |
| 2026-03-13 | 8.08 | 8.58 | 8.05 | 8.30 | +1.97% | 8.30 | 11.22% |
| 2026-03-12 | 7.94 | 8.34 | 7.94 | 8.14 | +2.00% | 6.04 | 8.39% |
| 2026-03-11 | 7.92 | 8.18 | 7.87 | 7.98 | +0.76% | 4.86 | 6.87% |
| 2026-03-10 | 7.89 | 8.02 | 7.81 | 7.92 | +1.02% | 4.23 | 6.06% |
| 2026-03-09 | 7.76 | 7.90 | 7.46 | 7.84 | -1.13% | 7.03 | 10.39% |
| 2026-03-06 | 7.92 | 8.12 | 7.77 | 7.93 | -4.00% | 14.09 | 20.03% |
| 2026-03-05 | 8.37 | 8.83 | 8.08 | 8.26 | +12.23% | 22.20 | 29.55% |
| 2026-03-04 | 7.45 | 7.59 | 7.32 | 7.36 | -2.26% | 5.16 | 7.89% |
| 2026-03-03 | 8.12 | 8.15 | 7.53 | 7.53 | -6.46% | 3.79 | 5.54% |
| 2026-03-02 | 8.15 | 8.34 | 8.03 | 8.05 | -3.36% | 3.71 | 5.16% |
| 2026-02-27 | 8.32 | 8.42 | 8.27 | 8.33 | -1.19% | 3.29 | 4.48% |
| 2026-02-26 | 8.30 | 8.58 | 8.24 | 8.43 | +2.06% | 4.95 | 6.64% |
| 2026-02-25 | 8.32 | 8.43 | 8.24 | 8.26 | -0.72% | 3.83 | 5.22% |
| 2026-02-24 | 8.37 | 8.50 | 8.18 | 8.32 | +4.00% | 6.68 | 9.08% |