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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.67 | 6.70 | 6.53 | 6.60 | -1.49% | 0.99 | 4.02% |
| 2025-08-18 | 6.85 | 6.89 | 6.70 | 6.70 | -0.45% | 1.02 | 4.02% |
| 2025-08-15 | 6.65 | 6.95 | 6.56 | 6.73 | +1.66% | 1.66 | 6.54% |
| 2025-08-14 | 6.95 | 7.26 | 6.59 | 6.62 | -3.07% | 1.67 | 6.55% |
| 2025-08-13 | 6.62 | 6.95 | 6.52 | 6.83 | +3.48% | 1.93 | 7.57% |
| 2025-08-12 | 6.59 | 6.64 | 6.56 | 6.60 | +0.15% | 0.38 | 1.53% |
| 2025-08-11 | 6.56 | 6.62 | 6.51 | 6.59 | +0.46% | 0.63 | 2.57% |
| 2025-08-08 | 6.50 | 6.58 | 6.43 | 6.56 | +1.23% | 0.54 | 2.20% |
| 2025-08-07 | 6.47 | 6.53 | 6.47 | 6.48 | -0.31% | 0.35 | 1.43% |
| 2025-08-06 | 6.54 | 6.54 | 6.47 | 6.50 | 0.00% | 0.32 | 1.30% |
| 2025-08-05 | 6.43 | 6.52 | 6.43 | 6.50 | +1.09% | 0.46 | 1.87% |
| 2025-08-04 | 6.31 | 6.44 | 6.27 | 6.43 | +1.10% | 0.37 | 1.55% |
| 2025-08-01 | 6.26 | 6.40 | 6.25 | 6.36 | +1.92% | 0.39 | 1.64% |
| 2025-07-31 | 6.43 | 6.43 | 6.22 | 6.24 | -2.80% | 0.49 | 2.09% |
| 2025-07-30 | 6.45 | 6.50 | 6.36 | 6.42 | -0.62% | 0.41 | 1.71% |
| 2025-07-29 | 6.56 | 6.56 | 6.39 | 6.46 | -1.37% | 0.45 | 1.84% |
| 2025-07-28 | 6.57 | 6.58 | 6.49 | 6.55 | 0.00% | 0.36 | 1.46% |
| 2025-07-25 | 6.52 | 6.64 | 6.45 | 6.55 | +0.61% | 0.52 | 2.12% |
| 2025-07-24 | 6.47 | 6.55 | 6.47 | 6.51 | +0.31% | 0.38 | 1.57% |
| 2025-07-23 | 6.53 | 6.62 | 6.49 | 6.49 | -0.61% | 0.49 | 2.00% |