中赋科技 sz.300692
8.80
+2.92%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.65 | 8.88 | 8.56 | 8.80 | +2.92% | 1.04 | 2.31% |
| 2026-05-21 | 9.00 | 9.08 | 8.51 | 8.55 | -5.32% | 1.49 | 3.30% |
| 2026-05-20 | 8.61 | 9.34 | 8.61 | 9.03 | +4.51% | 2.62 | 5.66% |
| 2026-05-19 | 8.36 | 8.69 | 8.27 | 8.64 | +3.23% | 1.00 | 2.30% |
| 2026-05-18 | 8.45 | 8.58 | 8.36 | 8.37 | -1.18% | 0.85 | 1.96% |
| 2026-05-15 | 8.37 | 8.60 | 8.26 | 8.47 | +1.44% | 1.20 | 2.77% |
| 2026-05-14 | 8.80 | 8.82 | 8.35 | 8.35 | -4.79% | 1.40 | 3.22% |
| 2026-05-13 | 8.56 | 8.82 | 8.51 | 8.77 | +2.57% | 1.33 | 2.96% |
| 2026-05-12 | 8.72 | 8.74 | 8.51 | 8.55 | -1.84% | 1.25 | 2.84% |
| 2026-05-11 | 8.78 | 8.82 | 8.63 | 8.71 | -0.91% | 1.42 | 3.17% |
| 2026-05-08 | 8.87 | 8.90 | 8.73 | 8.79 | -1.01% | 1.36 | 3.02% |
| 2026-05-07 | 8.94 | 9.09 | 8.86 | 8.88 | -0.67% | 1.42 | 3.08% |
| 2026-05-06 | 9.12 | 9.15 | 8.90 | 8.94 | -1.87% | 1.97 | 4.26% |
| 2026-04-30 | 8.72 | 9.18 | 8.72 | 9.11 | +3.76% | 1.90 | 4.11% |
| 2026-04-29 | 8.88 | 9.08 | 8.73 | 8.78 | -1.13% | 1.96 | 4.29% |
| 2026-04-28 | 8.85 | 9.12 | 8.57 | 8.88 | +0.68% | 2.00 | 4.39% |
| 2026-04-27 | 9.50 | 9.80 | 8.71 | 8.82 | -6.27% | 4.41 | 9.45% |
| 2026-04-24 | 9.35 | 9.75 | 9.22 | 9.41 | +0.86% | 2.46 | 5.05% |
| 2026-04-23 | 9.80 | 10.01 | 9.23 | 9.33 | -4.01% | 2.61 | 5.40% |
| 2026-04-22 | 9.62 | 9.74 | 9.49 | 9.72 | +0.62% | 2.05 | 4.16% |