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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.47 | 30.55 | 29.47 | 30.25 | +2.16% | 5.91 | 5.78% |
| 2026-01-15 | 29.21 | 29.62 | 28.54 | 29.61 | +1.40% | 4.45 | 4.50% |
| 2026-01-14 | 29.70 | 30.13 | 28.81 | 29.20 | -1.25% | 5.43 | 5.39% |
| 2026-01-13 | 31.05 | 31.06 | 29.48 | 29.57 | -4.61% | 6.62 | 6.45% |
| 2026-01-12 | 30.30 | 31.07 | 30.13 | 31.00 | +3.33% | 7.78 | 7.47% |
| 2026-01-09 | 29.87 | 30.04 | 29.44 | 30.00 | +1.11% | 5.52 | 5.45% |
| 2026-01-08 | 29.45 | 30.05 | 29.42 | 29.67 | -0.24% | 4.19 | 4.14% |
| 2026-01-07 | 29.75 | 29.98 | 29.37 | 29.74 | +0.64% | 5.04 | 4.99% |
| 2026-01-06 | 28.90 | 29.80 | 28.87 | 29.55 | +1.86% | 5.38 | 5.39% |
| 2026-01-05 | 28.28 | 29.01 | 28.21 | 29.01 | +3.50% | 3.92 | 4.01% |
| 2025-12-31 | 28.95 | 29.16 | 28.00 | 28.03 | -3.11% | 4.20 | 4.35% |
| 2025-12-30 | 28.61 | 29.45 | 28.52 | 28.93 | +0.52% | 3.52 | 3.56% |
| 2025-12-29 | 28.74 | 29.52 | 28.56 | 28.78 | +0.17% | 3.79 | 3.83% |
| 2025-12-26 | 29.03 | 29.34 | 28.60 | 28.73 | -1.68% | 3.28 | 3.33% |
| 2025-12-25 | 28.99 | 29.35 | 28.71 | 29.22 | +0.52% | 3.51 | 3.55% |
| 2025-12-24 | 28.07 | 29.27 | 28.00 | 29.07 | +3.97% | 5.49 | 5.59% |
| 2025-12-23 | 28.28 | 28.61 | 27.82 | 27.96 | -1.55% | 3.13 | 3.28% |
| 2025-12-22 | 28.35 | 28.87 | 28.21 | 28.40 | +0.89% | 2.71 | 2.80% |
| 2025-12-19 | 28.74 | 29.07 | 28.01 | 28.15 | -0.60% | 3.14 | 3.26% |
| 2025-12-18 | 28.36 | 29.13 | 28.28 | 28.32 | -0.88% | 3.00 | 3.09% |