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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.04 | 8.12 | 7.98 | 8.00 | -0.74% | 2.80 | 3.94% |
| 2026-02-12 | 7.89 | 8.23 | 7.76 | 8.06 | +2.54% | 4.62 | 6.51% |
| 2026-02-11 | 7.91 | 8.01 | 7.83 | 7.86 | -0.63% | 2.34 | 3.34% |
| 2026-02-10 | 7.73 | 8.03 | 7.70 | 7.91 | +2.59% | 3.29 | 4.72% |
| 2026-02-09 | 7.58 | 7.76 | 7.58 | 7.71 | +3.35% | 1.99 | 2.93% |
| 2026-02-06 | 7.60 | 7.63 | 7.43 | 7.46 | -2.48% | 2.37 | 3.56% |
| 2026-02-05 | 7.74 | 7.79 | 7.61 | 7.65 | -1.92% | 2.10 | 3.10% |
| 2026-02-04 | 7.75 | 7.83 | 7.68 | 7.80 | -0.26% | 2.81 | 4.10% |
| 2026-02-03 | 7.80 | 7.88 | 7.71 | 7.82 | +2.09% | 2.82 | 4.10% |
| 2026-02-02 | 7.76 | 8.00 | 7.64 | 7.66 | -2.17% | 4.29 | 6.23% |
| 2026-01-30 | 8.10 | 8.15 | 7.79 | 7.83 | -4.74% | 6.35 | 9.09% |
| 2026-01-29 | 7.65 | 8.65 | 7.52 | 8.22 | +7.31% | 10.26 | 14.19% |
| 2026-01-28 | 7.75 | 7.78 | 7.65 | 7.66 | -1.29% | 1.56 | 2.29% |
| 2026-01-27 | 7.66 | 7.80 | 7.49 | 7.76 | +0.78% | 2.02 | 2.99% |
| 2026-01-26 | 7.94 | 7.98 | 7.62 | 7.70 | -2.16% | 2.13 | 3.11% |
| 2026-01-23 | 7.70 | 7.88 | 7.70 | 7.87 | +2.21% | 2.07 | 2.99% |
| 2026-01-22 | 7.74 | 7.75 | 7.66 | 7.70 | 0.00% | 1.65 | 2.43% |
| 2026-01-21 | 7.74 | 7.80 | 7.68 | 7.70 | -0.77% | 2.09 | 3.06% |
| 2026-01-20 | 7.86 | 7.91 | 7.67 | 7.76 | -1.15% | 2.35 | 3.42% |
| 2026-01-19 | 7.85 | 7.97 | 7.76 | 7.85 | +0.13% | 2.06 | 2.96% |