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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.84 | 6.89 | 6.70 | 6.87 | +0.44% | 1.01 | 1.68% |
| 2025-12-16 | 6.95 | 6.96 | 6.81 | 6.84 | -1.72% | 0.83 | 1.36% |
| 2025-12-15 | 6.97 | 7.02 | 6.87 | 6.96 | -0.85% | 0.86 | 1.39% |
| 2025-12-12 | 7.08 | 7.17 | 7.01 | 7.02 | -0.71% | 1.48 | 2.36% |
| 2025-12-11 | 7.28 | 7.28 | 7.06 | 7.07 | -2.48% | 1.03 | 1.63% |
| 2025-12-10 | 7.22 | 7.28 | 7.15 | 7.25 | -0.55% | 1.15 | 1.79% |
| 2025-12-09 | 7.32 | 7.42 | 7.26 | 7.29 | +0.41% | 1.62 | 2.50% |
| 2025-12-08 | 7.19 | 7.34 | 7.17 | 7.26 | +0.97% | 1.34 | 2.08% |
| 2025-12-05 | 7.16 | 7.22 | 7.10 | 7.19 | +0.42% | 0.95 | 1.50% |
| 2025-12-04 | 7.19 | 7.23 | 7.06 | 7.16 | -0.14% | 0.85 | 1.35% |
| 2025-12-03 | 7.26 | 7.28 | 7.15 | 7.17 | -1.24% | 1.01 | 1.58% |
| 2025-12-02 | 7.31 | 7.34 | 7.24 | 7.26 | -1.22% | 1.19 | 1.85% |
| 2025-12-01 | 7.18 | 7.39 | 7.17 | 7.35 | +1.66% | 2.26 | 3.48% |
| 2025-11-28 | 7.07 | 7.24 | 7.05 | 7.23 | +2.12% | 1.60 | 2.51% |
| 2025-11-27 | 7.03 | 7.10 | 7.01 | 7.08 | +0.57% | 0.90 | 1.43% |
| 2025-11-26 | 7.00 | 7.10 | 7.00 | 7.04 | 0.00% | 0.82 | 1.31% |
| 2025-11-25 | 7.02 | 7.11 | 7.00 | 7.04 | +0.43% | 1.12 | 1.79% |
| 2025-11-24 | 6.88 | 7.02 | 6.84 | 7.01 | +2.19% | 1.05 | 1.71% |
| 2025-11-21 | 7.00 | 7.01 | 6.75 | 6.86 | -1.44% | 1.65 | 2.71% |
| 2025-11-20 | 6.94 | 7.03 | 6.92 | 6.96 | +0.72% | 0.94 | 1.51% |