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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.13 | 28.58 | 27.51 | 28.57 | +1.56% | 4.14 | 4.33% |
| 2025-12-16 | 28.90 | 29.18 | 27.90 | 28.13 | -3.40% | 4.25 | 4.41% |
| 2025-12-15 | 29.09 | 30.17 | 28.50 | 29.12 | -0.95% | 4.74 | 4.77% |
| 2025-12-12 | 29.66 | 30.00 | 29.02 | 29.40 | -0.94% | 5.32 | 5.29% |
| 2025-12-11 | 30.60 | 30.67 | 29.66 | 29.68 | -3.61% | 6.65 | 6.50% |
| 2025-12-10 | 28.73 | 30.88 | 28.72 | 30.79 | +6.06% | 11.99 | 11.67% |
| 2025-12-09 | 29.27 | 29.58 | 29.01 | 29.03 | -2.02% | 3.98 | 4.00% |
| 2025-12-08 | 29.30 | 29.88 | 29.00 | 29.63 | +0.65% | 6.20 | 6.18% |
| 2025-12-05 | 28.91 | 29.56 | 28.45 | 29.44 | +1.83% | 5.25 | 5.28% |
| 2025-12-04 | 28.59 | 29.16 | 28.55 | 28.91 | +0.45% | 3.95 | 4.01% |
| 2025-12-03 | 29.02 | 29.15 | 28.60 | 28.78 | -1.34% | 3.30 | 3.36% |
| 2025-12-02 | 29.35 | 29.50 | 28.88 | 29.17 | -2.02% | 4.60 | 4.65% |
| 2025-12-01 | 28.50 | 29.96 | 28.10 | 29.77 | +4.71% | 7.82 | 7.85% |
| 2025-11-28 | 28.20 | 28.64 | 28.19 | 28.43 | -0.14% | 3.20 | 3.31% |
| 2025-11-27 | 27.67 | 29.41 | 27.66 | 28.47 | +2.37% | 6.10 | 6.24% |
| 2025-11-26 | 27.26 | 28.20 | 27.09 | 27.81 | +1.57% | 4.14 | 4.38% |
| 2025-11-25 | 26.50 | 28.36 | 26.43 | 27.38 | +3.79% | 5.81 | 6.17% |
| 2025-11-24 | 26.31 | 26.65 | 25.66 | 26.38 | +1.07% | 3.13 | 3.52% |
| 2025-11-21 | 27.61 | 27.97 | 26.10 | 26.10 | -7.25% | 5.20 | 5.71% |
| 2025-11-20 | 29.30 | 29.39 | 27.90 | 28.14 | -2.43% | 5.01 | 5.18% |