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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.50 | 23.80 | 23.50 | 23.66 | +1.49% | 1.44 | 1.77% |
| 2025-06-23 | 22.71 | 23.45 | 22.71 | 23.32 | +0.69% | 1.40 | 1.76% |
| 2025-06-20 | 23.37 | 23.62 | 23.14 | 23.16 | -1.14% | 1.44 | 1.80% |
| 2025-06-19 | 23.81 | 23.95 | 23.29 | 23.42 | -1.75% | 2.04 | 2.52% |
| 2025-06-18 | 23.90 | 24.03 | 23.60 | 23.84 | -0.78% | 2.21 | 2.71% |
| 2025-06-17 | 24.26 | 24.79 | 23.95 | 24.03 | -1.22% | 3.57 | 4.28% |
| 2025-06-16 | 24.11 | 24.64 | 24.11 | 24.33 | -0.93% | 3.87 | 4.62% |
| 2025-06-13 | 23.11 | 25.01 | 22.94 | 24.55 | +4.92% | 7.25 | 8.80% |
| 2025-06-12 | 22.19 | 23.98 | 22.04 | 23.40 | +5.64% | 5.24 | 6.66% |
| 2025-06-11 | 22.64 | 22.64 | 22.02 | 22.15 | -2.87% | 4.25 | 5.56% |
| 2025-06-10 | 22.91 | 24.48 | 22.62 | 22.81 | +7.43% | 8.63 | 10.79% |
| 2025-06-09 | 21.23 | 21.23 | 21.23 | 21.23 | nan% | nan | nan% |
| 2025-06-06 | 21.34 | 21.82 | 20.98 | 21.23 | +1.37% | 1.98 | 2.71% |
| 2025-06-05 | 20.66 | 21.00 | 20.55 | 20.95 | +1.39% | 1.03 | 1.44% |
| 2025-06-04 | 20.55 | 20.78 | 20.48 | 20.66 | +0.92% | 0.63 | 0.88% |
| 2025-06-03 | 20.41 | 20.68 | 20.27 | 20.47 | -0.24% | 0.64 | 0.91% |
| 2025-05-30 | 21.02 | 21.03 | 20.48 | 20.52 | -2.64% | 0.95 | 1.34% |
| 2025-05-29 | 20.47 | 21.09 | 20.44 | 21.07 | +2.71% | 1.02 | 1.42% |
| 2025-05-28 | 20.70 | 20.82 | 20.46 | 20.52 | -0.62% | 0.69 | 0.98% |
| 2025-05-27 | 20.90 | 20.93 | 20.58 | 20.65 | -1.23% | 0.70 | 0.98% |