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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.00 | 24.20 | 23.89 | 23.95 | -0.33% | 1.50 | 1.83% |
| 2025-07-21 | 23.96 | 24.22 | 23.88 | 24.03 | +0.29% | 1.23 | 1.50% |
| 2025-07-18 | 24.16 | 24.42 | 23.85 | 23.96 | -0.54% | 1.32 | 1.62% |
| 2025-07-17 | 23.84 | 24.10 | 23.76 | 24.09 | +0.96% | 1.00 | 1.22% |
| 2025-07-16 | 23.94 | 24.28 | 23.78 | 23.86 | -0.13% | 1.18 | 1.44% |
| 2025-07-15 | 24.15 | 24.22 | 23.62 | 23.89 | -0.79% | 1.20 | 1.47% |
| 2025-07-14 | 24.06 | 24.17 | 23.89 | 24.08 | +0.04% | 0.97 | 1.19% |
| 2025-07-11 | 24.16 | 24.30 | 23.95 | 24.07 | -0.37% | 1.74 | 2.12% |
| 2025-07-10 | 24.35 | 24.39 | 23.96 | 24.16 | -0.94% | 1.16 | 1.42% |
| 2025-07-09 | 23.99 | 24.67 | 23.94 | 24.39 | +1.84% | 2.44 | 2.94% |
| 2025-07-08 | 23.53 | 24.18 | 23.50 | 23.95 | +1.86% | 1.33 | 1.62% |
| 2025-07-07 | 23.45 | 23.58 | 23.29 | 23.51 | +0.25% | 0.75 | 0.93% |
| 2025-07-04 | 23.77 | 23.86 | 23.40 | 23.45 | -1.50% | 1.36 | 1.69% |
| 2025-07-03 | 23.68 | 23.93 | 23.54 | 23.81 | +0.33% | 1.22 | 1.50% |
| 2025-07-02 | 23.90 | 23.95 | 23.45 | 23.73 | -1.12% | 1.44 | 1.78% |
| 2025-07-01 | 24.09 | 24.35 | 23.85 | 24.00 | -0.08% | 1.61 | 1.95% |
| 2025-06-30 | 23.98 | 24.16 | 23.92 | 24.02 | +0.29% | 1.50 | 1.81% |
| 2025-06-27 | 24.11 | 24.25 | 23.84 | 23.95 | -0.12% | 1.50 | 1.82% |
| 2025-06-26 | 24.19 | 24.56 | 23.93 | 23.98 | -0.66% | 2.32 | 2.79% |
| 2025-06-25 | 23.74 | 24.28 | 23.66 | 24.14 | +2.01% | 2.35 | 2.86% |