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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 523.38 | 543.16 | 514.39 | 530.37 | +0.67% | 138.16 | 2.36% |
| 2026-02-12 | 534.37 | 545.73 | 522.76 | 526.84 | -0.84% | 160.56 | 2.73% |
| 2026-02-11 | 550.36 | 553.35 | 521.91 | 531.28 | -4.28% | 211.61 | 3.59% |
| 2026-02-10 | 560.89 | 573.00 | 554.84 | 555.05 | -1.82% | 122.40 | 1.96% |
| 2026-02-09 | 560.34 | 573.31 | 549.47 | 565.32 | +4.81% | 205.66 | 3.32% |
| 2026-02-06 | 547.46 | 561.22 | 529.67 | 539.37 | -3.91% | 179.09 | 2.97% |
| 2026-02-05 | 560.35 | 577.07 | 555.35 | 561.33 | +0.36% | 180.14 | 2.88% |
| 2026-02-04 | 569.33 | 573.87 | 524.51 | 559.34 | -5.04% | 290.05 | 4.77% |
| 2026-02-03 | 606.28 | 618.07 | 575.32 | 589.00 | -0.22% | 255.46 | 3.88% |
| 2026-02-02 | 634.26 | 657.80 | 590.30 | 590.30 | -8.94% | 346.42 | 5.07% |
| 2026-01-30 | 615.47 | 652.81 | 605.21 | 648.23 | +5.73% | 226.51 | 3.23% |
| 2026-01-29 | 636.25 | 637.20 | 609.39 | 613.12 | -2.25% | 154.37 | 2.25% |
| 2026-01-28 | 631.25 | 644.22 | 622.26 | 627.26 | +2.01% | 208.19 | 2.98% |
| 2026-01-27 | 589.26 | 629.26 | 586.01 | 614.87 | +4.37% | 237.94 | 3.50% |
| 2026-01-26 | 579.31 | 597.29 | 571.33 | 589.10 | +0.82% | 153.00 | 2.36% |
| 2026-01-23 | 613.27 | 614.27 | 579.47 | 584.31 | -5.80% | 234.59 | 3.59% |
| 2026-01-22 | 589.38 | 623.76 | 584.31 | 620.27 | +6.72% | 242.75 | 3.64% |
| 2026-01-21 | 585.55 | 598.95 | 580.31 | 581.21 | -0.53% | 148.37 | 2.27% |
| 2026-01-20 | 604.80 | 607.28 | 579.31 | 584.31 | -3.39% | 154.51 | 2.38% |
| 2026-01-19 | 604.28 | 618.27 | 601.86 | 604.78 | -1.86% | 135.61 | 2.02% |