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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.15 | 29.50 | 28.12 | 28.84 | +2.96% | 8.30 | 8.40% |
| 2025-11-18 | 28.23 | 28.56 | 27.80 | 28.01 | -1.48% | 3.79 | 3.96% |
| 2025-11-17 | 28.18 | 28.77 | 28.18 | 28.43 | +0.89% | 4.82 | 4.98% |
| 2025-11-14 | 28.78 | 29.08 | 28.14 | 28.18 | -3.43% | 5.81 | 5.97% |
| 2025-11-13 | 26.95 | 30.48 | 26.69 | 29.18 | +8.27% | 12.08 | 12.36% |
| 2025-11-12 | 27.60 | 27.68 | 26.71 | 26.95 | -2.60% | 4.14 | 4.50% |
| 2025-11-11 | 26.60 | 28.88 | 26.43 | 27.67 | +4.53% | 8.88 | 9.32% |
| 2025-11-10 | 26.15 | 26.55 | 26.05 | 26.47 | +1.73% | 2.30 | 2.56% |
| 2025-11-07 | 26.26 | 26.31 | 25.90 | 26.02 | -1.74% | 2.21 | 2.49% |
| 2025-11-06 | 26.44 | 26.59 | 26.15 | 26.48 | +0.65% | 2.40 | 2.67% |
| 2025-11-05 | 26.00 | 26.40 | 25.89 | 26.31 | -0.19% | 1.94 | 2.18% |
| 2025-11-04 | 26.97 | 26.97 | 26.05 | 26.36 | -2.26% | 2.86 | 3.18% |
| 2025-11-03 | 27.24 | 27.24 | 26.32 | 26.97 | -1.35% | 3.76 | 4.13% |
| 2025-10-31 | 27.48 | 27.77 | 27.16 | 27.34 | -0.33% | 3.48 | 3.73% |
| 2025-10-30 | 28.76 | 28.80 | 27.43 | 27.43 | -5.41% | 6.74 | 7.09% |
| 2025-10-29 | 28.62 | 29.07 | 28.32 | 29.00 | +1.22% | 6.90 | 7.03% |
| 2025-10-28 | 28.71 | 28.84 | 28.21 | 28.65 | -0.62% | 5.18 | 5.33% |
| 2025-10-27 | 28.90 | 29.47 | 28.51 | 28.83 | -0.52% | 7.77 | 7.92% |
| 2025-10-24 | 27.32 | 29.58 | 26.90 | 28.98 | +7.45% | 11.27 | 11.58% |
| 2025-10-23 | 27.58 | 27.59 | 26.51 | 26.97 | -3.54% | 4.95 | 5.41% |