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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 259.43 | 276.97 | 258.33 | 274.89 | +5.96% | 110.69 | 3.71% |
| 2025-08-18 | 241.09 | 267.41 | 237.55 | 259.43 | +9.22% | 119.57 | 4.25% |
| 2025-08-15 | 240.94 | 244.91 | 234.59 | 237.52 | -0.59% | 83.83 | 3.17% |
| 2025-08-14 | 245.86 | 247.54 | 238.87 | 238.94 | -4.97% | 99.27 | 3.69% |
| 2025-08-13 | 226.25 | 252.40 | 223.51 | 251.44 | +11.66% | 132.74 | 4.99% |
| 2025-08-12 | 214.53 | 225.89 | 212.53 | 225.18 | +5.09% | 95.34 | 3.90% |
| 2025-08-11 | 209.54 | 220.01 | 209.53 | 214.28 | +2.60% | 75.48 | 3.17% |
| 2025-08-08 | 206.54 | 213.41 | 204.55 | 208.84 | +0.40% | 68.87 | 2.96% |
| 2025-08-07 | 210.06 | 215.52 | 196.76 | 208.00 | -0.98% | 93.20 | 4.10% |
| 2025-08-06 | 206.25 | 213.11 | 206.15 | 210.06 | -0.19% | 53.67 | 2.31% |
| 2025-08-05 | 216.02 | 217.89 | 203.05 | 210.45 | +1.20% | 86.98 | 3.75% |
| 2025-08-04 | 207.07 | 209.88 | 204.05 | 207.96 | -1.05% | 68.57 | 2.99% |
| 2025-08-01 | 212.05 | 220.39 | 207.17 | 210.17 | -3.21% | 101.52 | 4.30% |
| 2025-07-31 | 220.51 | 228.10 | 215.45 | 217.13 | +3.33% | 142.75 | 5.83% |
| 2025-07-30 | 206.60 | 211.33 | 203.14 | 210.14 | +0.32% | 81.23 | 3.53% |
| 2025-07-29 | 197.57 | 210.52 | 197.57 | 209.47 | +9.41% | 121.00 | 5.29% |
| 2025-07-28 | 185.59 | 192.80 | 183.79 | 191.45 | +3.59% | 82.81 | 3.97% |
| 2025-07-25 | 185.59 | 189.48 | 184.10 | 184.81 | +0.01% | 53.69 | 2.60% |
| 2025-07-24 | 190.08 | 192.53 | 181.27 | 184.79 | -0.53% | 82.63 | 4.00% |
| 2025-07-23 | 178.61 | 187.47 | 175.61 | 185.77 | +0.94% | 73.96 | 3.67% |