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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.32 | 28.25 | 26.88 | 27.96 | +1.34% | 7.39 | 7.86% |
| 2025-10-21 | 27.90 | 28.03 | 27.31 | 27.59 | -1.43% | 6.69 | 7.11% |
| 2025-10-20 | 26.68 | 28.39 | 26.38 | 27.99 | +7.16% | 10.36 | 11.01% |
| 2025-10-17 | 25.86 | 27.22 | 25.77 | 26.12 | +0.97% | 6.02 | 6.67% |
| 2025-10-16 | 25.54 | 26.98 | 25.30 | 25.87 | +0.86% | 4.09 | 4.59% |
| 2025-10-15 | 25.52 | 25.86 | 25.24 | 25.65 | +0.59% | 2.14 | 2.46% |
| 2025-10-14 | 26.53 | 27.32 | 25.40 | 25.50 | -3.77% | 3.85 | 4.32% |
| 2025-10-13 | 25.23 | 26.70 | 25.01 | 26.50 | +1.18% | 3.45 | 3.87% |
| 2025-10-10 | 27.25 | 27.51 | 26.13 | 26.19 | -4.42% | 3.97 | 4.40% |
| 2025-10-09 | 27.54 | 27.96 | 27.12 | 27.40 | +0.66% | 5.13 | 5.48% |
| 2025-09-30 | 26.55 | 27.37 | 26.55 | 27.22 | +2.56% | 4.15 | 4.50% |
| 2025-09-29 | 26.31 | 26.80 | 26.30 | 26.54 | +0.19% | 2.72 | 3.01% |
| 2025-09-26 | 26.87 | 27.30 | 26.49 | 26.49 | -1.56% | 3.40 | 3.71% |
| 2025-09-25 | 26.87 | 27.06 | 26.72 | 26.91 | -0.63% | 3.67 | 4.00% |
| 2025-09-24 | 25.85 | 27.36 | 25.76 | 27.08 | +4.39% | 7.08 | 7.73% |
| 2025-09-23 | 25.78 | 26.03 | 24.85 | 25.94 | +0.39% | 2.87 | 3.32% |
| 2025-09-22 | 25.48 | 25.94 | 25.31 | 25.84 | +1.53% | 1.93 | 2.21% |
| 2025-09-19 | 25.58 | 26.15 | 25.40 | 25.45 | -0.70% | 2.63 | 3.00% |
| 2025-09-18 | 26.13 | 26.65 | 25.28 | 25.63 | -1.99% | 3.95 | 4.45% |
| 2025-09-17 | 25.75 | 26.27 | 25.60 | 26.15 | +1.40% | 2.39 | 2.70% |