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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.90 | 7.99 | 7.82 | 7.84 | -0.25% | 2.25 | 3.22% |
| 2026-01-15 | 7.93 | 8.02 | 7.81 | 7.86 | -2.00% | 2.39 | 3.43% |
| 2026-01-14 | 7.95 | 8.23 | 7.84 | 8.02 | +1.01% | 4.75 | 6.68% |
| 2026-01-13 | 8.26 | 8.38 | 7.91 | 7.94 | -2.10% | 4.69 | 6.59% |
| 2026-01-12 | 7.83 | 8.13 | 7.76 | 8.11 | +6.57% | 5.91 | 8.41% |
| 2026-01-09 | 7.42 | 7.64 | 7.41 | 7.61 | +1.87% | 2.66 | 3.98% |
| 2026-01-08 | 7.31 | 7.56 | 7.28 | 7.47 | +3.03% | 2.82 | 4.30% |
| 2026-01-07 | 7.31 | 7.36 | 7.23 | 7.25 | -0.68% | 1.42 | 2.21% |
| 2026-01-06 | 7.19 | 7.33 | 7.16 | 7.30 | +1.39% | 1.90 | 2.96% |
| 2026-01-05 | 7.11 | 7.21 | 7.10 | 7.20 | +1.55% | 1.73 | 2.75% |
| 2025-12-31 | 7.07 | 7.13 | 6.98 | 7.09 | +0.85% | 1.23 | 1.97% |
| 2025-12-30 | 6.96 | 7.17 | 6.95 | 7.03 | +0.72% | 1.16 | 1.86% |
| 2025-12-29 | 7.01 | 7.05 | 6.96 | 6.98 | -0.43% | 0.82 | 1.32% |
| 2025-12-26 | 7.05 | 7.07 | 6.96 | 7.01 | -0.71% | 0.93 | 1.51% |
| 2025-12-25 | 7.01 | 7.07 | 6.96 | 7.06 | +0.57% | 0.89 | 1.44% |
| 2025-12-24 | 6.89 | 7.03 | 6.87 | 7.02 | +1.74% | 0.87 | 1.41% |
| 2025-12-23 | 6.95 | 6.99 | 6.88 | 6.90 | -1.00% | 0.68 | 1.11% |
| 2025-12-22 | 6.99 | 7.04 | 6.95 | 6.97 | 0.00% | 0.69 | 1.12% |
| 2025-12-19 | 6.87 | 7.00 | 6.87 | 6.97 | +1.46% | 0.76 | 1.24% |
| 2025-12-18 | 6.84 | 6.93 | 6.81 | 6.87 | 0.00% | 0.71 | 1.17% |