中际旭创 sz.300308
1037.98
+4.49%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1010.04 | 1044.87 | 1006.18 | 1037.98 | +4.49% | 215.09 | 1.89% |
| 2026-05-21 | 1060.00 | 1065.00 | 993.34 | 993.34 | -4.21% | 243.95 | 2.14% |
| 2026-05-20 | 1019.11 | 1071.00 | 1019.11 | 1037.00 | +0.68% | 235.81 | 2.04% |
| 2026-05-19 | 1026.00 | 1037.38 | 988.88 | 1030.00 | -1.44% | 275.28 | 2.46% |
| 2026-05-18 | 1030.03 | 1075.00 | 1030.03 | 1045.00 | -0.46% | 255.46 | 2.19% |
| 2026-05-15 | 1068.99 | 1099.87 | 1034.00 | 1049.87 | -2.61% | 292.75 | 2.49% |
| 2026-05-14 | 1065.00 | 1088.88 | 1025.10 | 1078.00 | +2.74% | 318.35 | 2.71% |
| 2026-05-13 | 999.68 | 1052.20 | 991.12 | 1049.20 | +3.07% | 264.68 | 2.35% |
| 2026-05-12 | 961.00 | 1022.90 | 960.00 | 1017.99 | +8.28% | 344.43 | 3.12% |
| 2026-05-11 | 889.06 | 946.79 | 870.00 | 940.13 | +6.11% | 293.99 | 2.91% |
| 2026-05-08 | 864.95 | 898.95 | 861.56 | 886.00 | +0.97% | 174.07 | 1.78% |
| 2026-05-07 | 858.00 | 889.15 | 835.00 | 877.47 | +2.51% | 239.96 | 2.50% |
| 2026-05-06 | 888.50 | 889.00 | 840.45 | 856.00 | -0.17% | 267.57 | 2.79% |
| 2026-04-30 | 863.66 | 874.65 | 845.00 | 857.50 | +1.48% | 182.56 | 1.92% |
| 2026-04-29 | 815.27 | 861.98 | 815.27 | 845.00 | +2.55% | 212.22 | 2.27% |
| 2026-04-28 | 852.99 | 852.99 | 820.03 | 824.02 | -3.74% | 245.18 | 2.66% |
| 2026-04-27 | 897.94 | 898.94 | 852.99 | 856.02 | -3.38% | 275.44 | 2.87% |
| 2026-04-24 | 899.19 | 913.92 | 853.52 | 885.94 | -1.12% | 339.62 | 3.46% |
| 2026-04-23 | 888.95 | 918.90 | 876.74 | 895.94 | +1.17% | 278.78 | 2.80% |
| 2026-04-22 | 858.28 | 892.14 | 852.99 | 885.57 | +2.52% | 257.05 | 2.66% |