中颖电子 sz.300327
27.85
+3.15%
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 | 27.21 | 28.10 | 27.05 | 27.85 | +3.15% | 3.24 | 3.47% |
| 2026-05-21 | 28.90 | 29.00 | 26.94 | 27.00 | -6.05% | 4.87 | 5.12% |
| 2026-05-20 | 27.80 | 28.80 | 27.71 | 28.74 | +2.64% | 4.76 | 4.95% |
| 2026-05-19 | 27.51 | 28.01 | 26.93 | 28.00 | +1.12% | 3.01 | 3.23% |
| 2026-05-18 | 27.56 | 28.03 | 27.27 | 27.69 | -0.04% | 2.51 | 2.67% |
| 2026-05-15 | 28.35 | 28.55 | 27.51 | 27.70 | -1.42% | 3.44 | 3.63% |
| 2026-05-14 | 28.65 | 28.95 | 28.06 | 28.10 | -1.61% | 4.41 | 4.58% |
| 2026-05-13 | 27.41 | 28.60 | 27.17 | 28.56 | +2.88% | 4.26 | 4.47% |
| 2026-05-12 | 28.17 | 28.18 | 27.50 | 27.76 | -2.01% | 3.01 | 3.20% |
| 2026-05-11 | 27.88 | 28.50 | 27.81 | 28.33 | +2.76% | 4.51 | 4.71% |
| 2026-05-08 | 27.50 | 27.70 | 27.15 | 27.57 | -0.43% | 2.68 | 2.88% |
| 2026-05-07 | 27.66 | 27.73 | 27.36 | 27.69 | +0.36% | 3.07 | 3.29% |
| 2026-05-06 | 27.61 | 28.15 | 27.55 | 27.59 | +0.91% | 4.03 | 4.28% |
| 2026-04-30 | 27.06 | 27.50 | 26.90 | 27.34 | +1.41% | 2.44 | 2.64% |
| 2026-04-29 | 26.60 | 27.06 | 26.42 | 26.96 | +0.56% | 2.19 | 2.41% |
| 2026-04-28 | 27.36 | 27.36 | 26.65 | 26.81 | -2.44% | 2.50 | 2.73% |
| 2026-04-27 | 27.32 | 27.59 | 26.93 | 27.48 | +0.11% | 2.70 | 2.91% |
| 2026-04-24 | 27.53 | 27.92 | 27.25 | 27.45 | +0.73% | 3.39 | 3.63% |
| 2026-04-23 | 27.56 | 27.68 | 26.71 | 27.25 | +0.93% | 4.39 | 4.77% |
| 2026-04-22 | 26.45 | 27.08 | 26.42 | 27.00 | +1.81% | 2.53 | 2.77% |