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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.84 | 26.84 | 26.25 | 26.52 | -1.27% | 2.36 | 2.64% |
| 2026-04-20 | 25.80 | 27.20 | 25.76 | 26.86 | +4.11% | 4.47 | 4.94% |
| 2026-04-17 | 25.18 | 25.92 | 25.18 | 25.80 | +1.78% | 2.21 | 2.54% |
| 2026-04-16 | 25.27 | 25.52 | 25.12 | 25.35 | +0.52% | 2.01 | 2.34% |
| 2026-04-15 | 25.55 | 25.96 | 25.15 | 25.22 | -1.18% | 2.77 | 3.20% |
| 2026-04-14 | 25.21 | 25.52 | 25.10 | 25.52 | +1.84% | 2.07 | 2.42% |
| 2026-04-13 | 24.80 | 25.28 | 24.77 | 25.06 | +0.12% | 1.53 | 1.80% |
| 2026-04-10 | 25.02 | 25.35 | 24.95 | 25.03 | +1.29% | 2.06 | 2.42% |
| 2026-04-09 | 24.67 | 24.89 | 24.46 | 24.71 | -1.36% | 2.12 | 2.53% |
| 2026-04-08 | 24.93 | 25.09 | 24.60 | 25.05 | +2.54% | 3.67 | 4.35% |
| 2026-04-07 | 23.76 | 25.10 | 23.76 | 24.43 | +4.80% | 3.55 | 4.26% |
| 2026-04-03 | 23.37 | 23.73 | 22.65 | 23.31 | +0.30% | 2.02 | 2.58% |
| 2026-04-02 | 23.80 | 23.84 | 23.10 | 23.24 | -2.72% | 1.61 | 2.03% |
| 2026-04-01 | 24.05 | 24.19 | 23.74 | 23.89 | +1.62% | 1.37 | 1.69% |
| 2026-03-31 | 23.93 | 24.24 | 23.36 | 23.51 | -2.41% | 1.79 | 2.22% |
| 2026-03-30 | 23.85 | 24.12 | 23.61 | 24.09 | -0.41% | 1.10 | 1.36% |
| 2026-03-27 | 23.47 | 24.25 | 23.46 | 24.19 | +1.51% | 1.20 | 1.48% |
| 2026-03-26 | 24.30 | 24.48 | 23.76 | 23.83 | -2.42% | 1.39 | 1.71% |
| 2026-03-25 | 24.22 | 24.72 | 24.20 | 24.42 | +1.45% | 1.75 | 2.12% |
| 2026-03-24 | 24.04 | 24.12 | 23.28 | 24.07 | +2.12% | 1.74 | 2.17% |