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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.48 | 6.55 | 6.41 | 6.46 | -0.61% | 0.35 | 1.43% |
| 2025-06-23 | 6.22 | 6.52 | 6.19 | 6.50 | +3.49% | 0.47 | 1.93% |
| 2025-06-20 | 6.46 | 6.52 | 6.26 | 6.28 | -3.52% | 0.44 | 1.83% |
| 2025-06-19 | 6.61 | 6.62 | 6.46 | 6.51 | -1.80% | 0.52 | 2.12% |
| 2025-06-18 | 6.45 | 6.71 | 6.39 | 6.63 | +2.78% | 0.90 | 3.62% |
| 2025-06-17 | 6.53 | 6.57 | 6.41 | 6.45 | -1.52% | 0.53 | 2.18% |
| 2025-06-16 | 6.24 | 6.57 | 6.24 | 6.55 | +4.11% | 1.08 | 4.44% |
| 2025-06-13 | 6.25 | 6.53 | 6.17 | 6.29 | +0.48% | 0.93 | 3.87% |
| 2025-06-12 | 6.29 | 6.29 | 6.20 | 6.26 | -0.16% | 0.26 | 1.11% |
| 2025-06-11 | 6.26 | 6.34 | 6.23 | 6.27 | +0.16% | 0.30 | 1.28% |
| 2025-06-10 | 6.31 | 6.31 | 6.17 | 6.26 | -0.63% | 0.42 | 1.78% |
| 2025-06-09 | 6.16 | 6.38 | 6.13 | 6.30 | +1.93% | 0.57 | 2.42% |
| 2025-06-06 | 6.16 | 6.20 | 6.10 | 6.18 | +0.49% | 0.23 | 1.00% |
| 2025-06-05 | 6.17 | 6.21 | 6.09 | 6.15 | -0.16% | 0.24 | 1.03% |
| 2025-06-04 | 6.14 | 6.18 | 6.11 | 6.16 | +0.32% | 0.27 | 1.15% |
| 2025-06-03 | 6.04 | 6.17 | 6.04 | 6.14 | +0.33% | 0.28 | 1.20% |
| 2025-05-30 | 6.22 | 6.34 | 6.06 | 6.12 | -1.60% | 0.36 | 1.54% |
| 2025-05-29 | 6.15 | 6.25 | 6.10 | 6.22 | +0.97% | 0.48 | 2.03% |
| 2025-05-28 | 6.10 | 6.39 | 6.07 | 6.16 | +0.98% | 0.60 | 2.55% |
| 2025-05-27 | 5.95 | 6.11 | 5.93 | 6.10 | +2.00% | 0.30 | 1.30% |