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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.03 | 7.07 | 6.90 | 6.91 | -2.12% | 1.78 | 2.88% |
| 2025-11-18 | 7.10 | 7.25 | 7.00 | 7.06 | -1.81% | 2.32 | 3.69% |
| 2025-11-17 | 7.18 | 7.23 | 7.14 | 7.19 | +0.14% | 1.03 | 1.62% |
| 2025-11-14 | 7.20 | 7.25 | 7.17 | 7.18 | -0.69% | 1.18 | 1.85% |
| 2025-11-13 | 7.19 | 7.25 | 7.15 | 7.23 | +0.56% | 1.17 | 1.84% |
| 2025-11-12 | 7.27 | 7.28 | 7.14 | 7.19 | -1.24% | 1.69 | 2.65% |
| 2025-11-11 | 7.33 | 7.33 | 7.24 | 7.28 | -0.14% | 1.67 | 2.58% |
| 2025-11-10 | 7.33 | 7.35 | 7.26 | 7.29 | +0.28% | 1.55 | 2.40% |
| 2025-11-07 | 7.29 | 7.32 | 7.22 | 7.27 | -0.55% | 1.27 | 1.97% |
| 2025-11-06 | 7.29 | 7.32 | 7.24 | 7.31 | +0.41% | 1.44 | 2.22% |
| 2025-11-05 | 7.23 | 7.32 | 7.21 | 7.28 | +0.14% | 1.38 | 2.14% |
| 2025-11-04 | 7.35 | 7.39 | 7.24 | 7.27 | -1.89% | 1.73 | 2.66% |
| 2025-11-03 | 7.42 | 7.43 | 7.31 | 7.41 | +0.41% | 1.93 | 2.95% |
| 2025-10-31 | 7.39 | 7.45 | 7.36 | 7.38 | -0.14% | 1.84 | 2.81% |
| 2025-10-30 | 7.72 | 7.72 | 7.34 | 7.39 | -5.98% | 3.56 | 5.39% |
| 2025-10-29 | 7.78 | 7.88 | 7.77 | 7.86 | +1.16% | 1.77 | 2.55% |
| 2025-10-28 | 7.82 | 7.89 | 7.76 | 7.77 | -1.40% | 1.96 | 2.82% |
| 2025-10-27 | 8.06 | 8.09 | 7.75 | 7.88 | -1.13% | 3.37 | 4.82% |
| 2025-10-24 | 7.97 | 8.01 | 7.90 | 7.97 | +0.13% | 2.05 | 2.91% |
| 2025-10-23 | 7.79 | 7.97 | 7.76 | 7.96 | +1.79% | 2.52 | 3.61% |