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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.43 | 25.80 | 25.28 | 25.79 | +0.98% | 2.02 | 2.32% |
| 2025-09-15 | 26.28 | 26.45 | 25.54 | 25.54 | +0.16% | 2.67 | 3.03% |
| 2025-09-12 | 25.29 | 26.00 | 25.17 | 25.50 | +0.59% | 2.76 | 3.17% |
| 2025-09-11 | 24.56 | 25.36 | 24.33 | 25.35 | +2.97% | 2.47 | 2.90% |
| 2025-09-10 | 24.61 | 24.89 | 24.54 | 24.62 | -0.04% | 1.30 | 1.55% |
| 2025-09-09 | 25.30 | 25.32 | 24.54 | 24.63 | -2.96% | 1.95 | 2.31% |
| 2025-09-08 | 25.32 | 25.59 | 24.80 | 25.38 | +0.79% | 2.28 | 2.66% |
| 2025-09-05 | 24.72 | 25.20 | 24.28 | 25.18 | +3.41% | 2.30 | 2.73% |
| 2025-09-04 | 25.05 | 25.47 | 23.94 | 24.35 | -2.79% | 3.17 | 3.77% |
| 2025-09-03 | 25.90 | 26.22 | 25.00 | 25.05 | -3.28% | 3.12 | 3.59% |
| 2025-09-02 | 27.13 | 27.22 | 25.62 | 25.90 | -4.78% | 4.20 | 4.71% |
| 2025-09-01 | 27.17 | 27.65 | 26.84 | 27.20 | +0.41% | 3.42 | 3.69% |
| 2025-08-29 | 27.69 | 27.73 | 26.90 | 27.09 | -2.34% | 3.85 | 4.16% |
| 2025-08-28 | 26.68 | 27.76 | 26.25 | 27.74 | +3.55% | 6.05 | 6.56% |
| 2025-08-27 | 27.25 | 28.17 | 26.76 | 26.79 | -1.80% | 6.26 | 6.67% |
| 2025-08-26 | 27.49 | 27.50 | 27.07 | 27.28 | -0.80% | 3.65 | 3.93% |
| 2025-08-25 | 27.64 | 28.15 | 27.31 | 27.50 | +0.66% | 5.96 | 6.33% |
| 2025-08-22 | 26.90 | 27.58 | 26.88 | 27.32 | +1.22% | 4.52 | 4.85% |
| 2025-08-21 | 27.63 | 27.76 | 26.89 | 26.99 | -2.32% | 3.84 | 4.14% |
| 2025-08-20 | 27.06 | 27.63 | 26.78 | 27.63 | +1.51% | 4.32 | 4.65% |