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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.90 | 31.35 | 30.59 | 30.60 | -1.58% | 5.40 | 5.14% |
| 2026-02-12 | 29.05 | 31.93 | 29.04 | 31.09 | +7.62% | 13.57 | 12.97% |
| 2026-02-11 | 28.85 | 29.20 | 28.72 | 28.89 | +0.14% | 3.59 | 3.65% |
| 2026-02-10 | 29.60 | 29.68 | 28.83 | 28.85 | -2.96% | 5.14 | 5.21% |
| 2026-02-09 | 30.12 | 30.40 | 29.57 | 29.73 | +0.07% | 4.85 | 4.81% |
| 2026-02-06 | 29.93 | 30.46 | 29.48 | 29.71 | -1.95% | 3.75 | 3.69% |
| 2026-02-05 | 30.08 | 30.76 | 29.45 | 30.30 | -0.62% | 4.70 | 4.62% |
| 2026-02-04 | 30.31 | 30.65 | 29.50 | 30.49 | -0.52% | 5.90 | 5.79% |
| 2026-02-03 | 30.91 | 31.38 | 30.42 | 30.65 | +0.79% | 4.79 | 4.59% |
| 2026-02-02 | 32.30 | 32.48 | 30.37 | 30.41 | -7.23% | 7.02 | 6.66% |
| 2026-01-30 | 33.00 | 33.70 | 31.97 | 32.78 | -1.15% | 6.66 | 6.01% |
| 2026-01-29 | 33.99 | 34.74 | 33.06 | 33.16 | -3.27% | 9.70 | 8.47% |
| 2026-01-28 | 32.43 | 35.75 | 32.42 | 34.28 | +4.16% | 16.99 | 14.51% |
| 2026-01-27 | 30.91 | 33.49 | 30.59 | 32.91 | +6.06% | 12.49 | 11.40% |
| 2026-01-26 | 31.95 | 32.00 | 30.91 | 31.03 | -2.73% | 6.23 | 5.88% |
| 2026-01-23 | 31.68 | 32.01 | 31.31 | 31.90 | -0.28% | 7.53 | 7.02% |
| 2026-01-22 | 31.52 | 32.12 | 30.69 | 31.99 | +1.81% | 9.85 | 9.27% |
| 2026-01-21 | 30.99 | 31.80 | 30.70 | 31.42 | +0.45% | 9.17 | 8.63% |
| 2026-01-20 | 29.90 | 32.18 | 29.90 | 31.28 | +4.20% | 13.49 | 12.66% |
| 2026-01-19 | 29.97 | 30.24 | 29.45 | 30.02 | -0.76% | 4.04 | 3.98% |