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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.82 | 7.91 | 7.73 | 7.82 | -0.64% | 3.83 | 5.52% |
| 2025-10-21 | 7.34 | 8.09 | 7.28 | 7.87 | +8.10% | 6.62 | 9.59% |
| 2025-10-20 | 7.13 | 7.38 | 7.13 | 7.28 | +3.70% | 2.36 | 3.65% |
| 2025-10-17 | 7.21 | 7.28 | 7.00 | 7.02 | -2.64% | 1.65 | 2.61% |
| 2025-10-16 | 7.30 | 7.30 | 7.18 | 7.21 | -1.23% | 1.54 | 2.40% |
| 2025-10-15 | 7.25 | 7.37 | 7.20 | 7.30 | +0.97% | 2.33 | 3.61% |
| 2025-10-14 | 7.53 | 7.62 | 7.23 | 7.23 | -4.11% | 2.65 | 4.05% |
| 2025-10-13 | 7.42 | 7.54 | 7.18 | 7.54 | -2.71% | 2.43 | 3.69% |
| 2025-10-10 | 7.84 | 7.86 | 7.70 | 7.75 | -1.52% | 2.36 | 3.42% |
| 2025-10-09 | 7.99 | 8.13 | 7.86 | 7.87 | -1.13% | 2.65 | 3.74% |
| 2025-09-30 | 7.91 | 8.15 | 7.89 | 7.96 | +0.89% | 2.55 | 3.59% |
| 2025-09-29 | 7.81 | 7.93 | 7.69 | 7.89 | +0.64% | 2.46 | 3.55% |
| 2025-09-26 | 8.01 | 8.07 | 7.84 | 7.84 | -2.97% | 3.05 | 4.34% |
| 2025-09-25 | 8.22 | 8.28 | 8.06 | 8.08 | -2.88% | 3.15 | 4.36% |
| 2025-09-24 | 8.05 | 8.36 | 7.96 | 8.32 | +2.59% | 4.55 | 6.25% |
| 2025-09-23 | 8.27 | 8.39 | 7.91 | 8.11 | -3.80% | 5.29 | 7.41% |
| 2025-09-22 | 8.26 | 8.69 | 8.13 | 8.43 | +2.80% | 6.43 | 8.67% |
| 2025-09-19 | 8.30 | 8.44 | 8.16 | 8.20 | -0.97% | 3.89 | 5.31% |
| 2025-09-18 | 8.50 | 8.55 | 8.16 | 8.28 | -3.50% | 5.88 | 7.90% |
| 2025-09-17 | 8.48 | 8.62 | 8.33 | 8.58 | +0.94% | 7.71 | 10.19% |