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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.57 | 6.61 | 6.40 | 6.53 | -0.91% | 0.63 | 2.60% |
| 2025-07-21 | 6.45 | 6.70 | 6.39 | 6.59 | +3.62% | 0.91 | 3.67% |
| 2025-07-18 | 6.36 | 6.40 | 6.31 | 6.36 | +0.16% | 0.28 | 1.16% |
| 2025-07-17 | 6.29 | 6.41 | 6.27 | 6.35 | +0.95% | 0.39 | 1.65% |
| 2025-07-16 | 6.26 | 6.32 | 6.23 | 6.29 | +0.48% | 0.35 | 1.50% |
| 2025-07-15 | 6.38 | 6.40 | 6.19 | 6.26 | -2.19% | 0.48 | 2.05% |
| 2025-07-14 | 6.36 | 6.40 | 6.34 | 6.40 | +0.79% | 0.45 | 1.87% |
| 2025-07-11 | 6.43 | 6.45 | 6.27 | 6.35 | -0.94% | 0.50 | 2.09% |
| 2025-07-10 | 6.38 | 6.43 | 6.33 | 6.41 | 0.00% | 0.42 | 1.76% |
| 2025-07-09 | 6.33 | 6.48 | 6.33 | 6.41 | +0.79% | 0.58 | 2.40% |
| 2025-07-08 | 6.42 | 6.49 | 6.27 | 6.36 | -0.47% | 0.74 | 3.12% |
| 2025-07-07 | 6.51 | 6.54 | 6.32 | 6.39 | -2.28% | 0.72 | 2.96% |
| 2025-07-04 | 6.67 | 6.72 | 6.53 | 6.54 | -1.94% | 0.32 | 1.30% |
| 2025-07-03 | 6.63 | 6.67 | 6.56 | 6.67 | +0.60% | 0.35 | 1.41% |
| 2025-07-02 | 6.60 | 6.69 | 6.55 | 6.63 | +0.45% | 0.44 | 1.78% |
| 2025-07-01 | 6.63 | 6.66 | 6.52 | 6.60 | -0.75% | 0.37 | 1.49% |
| 2025-06-30 | 6.66 | 6.73 | 6.59 | 6.65 | -0.30% | 0.53 | 2.10% |
| 2025-06-27 | 6.49 | 6.85 | 6.49 | 6.67 | +3.55% | 0.85 | 3.40% |
| 2025-06-26 | 6.44 | 6.51 | 6.40 | 6.44 | -0.31% | 0.26 | 1.09% |
| 2025-06-25 | 6.49 | 6.55 | 6.36 | 6.46 | 0.00% | 0.41 | 1.70% |