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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.75 | 8.85 | 7.71 | 8.50 | +9.54% | 9.93 | 13.41% |
| 2025-09-15 | 7.79 | 7.90 | 7.71 | 7.76 | -0.77% | 1.43 | 2.07% |
| 2025-09-12 | 7.84 | 7.96 | 7.79 | 7.82 | -0.51% | 1.76 | 2.52% |
| 2025-09-11 | 7.65 | 7.86 | 7.58 | 7.86 | +2.48% | 1.97 | 2.85% |
| 2025-09-10 | 7.61 | 7.79 | 7.61 | 7.67 | +0.92% | 1.55 | 2.27% |
| 2025-09-09 | 7.76 | 7.77 | 7.58 | 7.60 | -2.56% | 1.71 | 2.51% |
| 2025-09-08 | 7.76 | 7.81 | 7.69 | 7.80 | +0.39% | 1.72 | 2.49% |
| 2025-09-05 | 7.64 | 7.77 | 7.55 | 7.77 | +2.91% | 1.55 | 2.28% |
| 2025-09-04 | 7.73 | 7.84 | 7.45 | 7.55 | -2.20% | 2.36 | 3.47% |
| 2025-09-03 | 7.87 | 7.92 | 7.68 | 7.72 | -1.91% | 2.08 | 3.02% |
| 2025-09-02 | 8.10 | 8.10 | 7.74 | 7.87 | -2.96% | 3.55 | 5.09% |
| 2025-09-01 | 8.25 | 8.25 | 8.07 | 8.11 | -1.10% | 2.98 | 4.14% |
| 2025-08-29 | 8.26 | 8.33 | 8.11 | 8.20 | -0.61% | 2.89 | 3.97% |
| 2025-08-28 | 8.05 | 8.26 | 7.93 | 8.25 | +2.48% | 4.41 | 6.12% |
| 2025-08-27 | 8.30 | 8.49 | 8.00 | 8.05 | -2.07% | 5.39 | 7.31% |
| 2025-08-26 | 8.08 | 8.30 | 8.07 | 8.22 | +1.11% | 4.44 | 6.09% |
| 2025-08-25 | 8.17 | 8.23 | 8.06 | 8.13 | -0.12% | 3.80 | 5.28% |
| 2025-08-22 | 8.05 | 8.19 | 8.03 | 8.14 | +0.74% | 3.41 | 4.74% |
| 2025-08-21 | 8.18 | 8.21 | 8.01 | 8.08 | -1.46% | 5.00 | 6.96% |
| 2025-08-20 | 8.15 | 8.35 | 8.06 | 8.20 | +0.37% | 6.30 | 8.69% |