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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.68 | 27.86 | 27.02 | 27.22 | -1.66% | 4.74 | 5.10% |
| 2025-08-18 | 27.75 | 28.08 | 27.35 | 27.68 | -0.50% | 6.94 | 7.36% |
| 2025-08-15 | 26.93 | 27.90 | 26.73 | 27.82 | +2.51% | 7.27 | 7.79% |
| 2025-08-14 | 26.39 | 27.38 | 26.35 | 27.14 | +3.00% | 8.19 | 8.91% |
| 2025-08-13 | 26.31 | 26.70 | 26.23 | 26.35 | +0.19% | 3.99 | 4.43% |
| 2025-08-12 | 25.95 | 26.50 | 25.57 | 26.30 | +1.51% | 3.61 | 4.07% |
| 2025-08-11 | 25.89 | 26.12 | 25.75 | 25.91 | 0.00% | 2.43 | 2.75% |
| 2025-08-08 | 26.61 | 26.62 | 25.91 | 25.91 | -3.14% | 3.83 | 4.30% |
| 2025-08-07 | 25.78 | 26.75 | 25.71 | 26.75 | +3.64% | 6.54 | 7.30% |
| 2025-08-06 | 25.69 | 25.85 | 25.42 | 25.81 | +0.70% | 2.31 | 2.64% |
| 2025-08-05 | 25.65 | 25.79 | 25.41 | 25.63 | +0.16% | 2.30 | 2.65% |
| 2025-08-04 | 25.17 | 25.63 | 25.07 | 25.59 | +1.35% | 2.21 | 2.55% |
| 2025-08-01 | 25.48 | 25.75 | 25.10 | 25.25 | -1.21% | 2.33 | 2.70% |
| 2025-07-31 | 25.77 | 26.07 | 25.39 | 25.56 | -1.08% | 3.03 | 3.46% |
| 2025-07-30 | 26.30 | 26.48 | 25.60 | 25.84 | -2.34% | 4.92 | 5.56% |
| 2025-07-29 | 26.20 | 27.21 | 26.11 | 26.46 | +0.34% | 6.86 | 7.56% |
| 2025-07-28 | 26.70 | 26.76 | 26.21 | 26.37 | -1.68% | 4.80 | 5.34% |
| 2025-07-25 | 26.41 | 26.83 | 25.99 | 26.82 | +1.59% | 9.09 | 10.11% |
| 2025-07-24 | 23.80 | 28.51 | 23.80 | 26.40 | +11.06% | 13.54 | 14.96% |
| 2025-07-23 | 23.86 | 24.13 | 23.72 | 23.77 | -0.75% | 1.35 | 1.66% |