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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.93 | 6.02 | 5.90 | 5.98 | +1.01% | 0.17 | 0.74% |
| 2025-05-23 | 5.97 | 6.03 | 5.92 | 5.92 | -0.67% | 0.25 | 1.13% |
| 2025-05-22 | 6.07 | 6.14 | 5.95 | 5.96 | -2.12% | 0.31 | 1.39% |
| 2025-05-21 | 6.13 | 6.17 | 6.04 | 6.09 | -0.97% | 0.29 | 1.27% |
| 2025-05-20 | 6.16 | 6.20 | 6.09 | 6.15 | 0.00% | 0.21 | 0.91% |
| 2025-05-19 | 6.07 | 6.21 | 6.03 | 6.15 | +1.98% | 0.42 | 1.82% |
| 2025-05-16 | 6.03 | 6.07 | 5.99 | 6.03 | 0.00% | 0.28 | 1.24% |
| 2025-05-15 | 6.06 | 6.11 | 5.99 | 6.03 | -0.98% | 0.24 | 1.04% |
| 2025-05-14 | 6.09 | 6.13 | 6.00 | 6.09 | 0.00% | 0.31 | 1.37% |
| 2025-05-13 | 6.22 | 6.25 | 6.07 | 6.09 | -1.92% | 0.41 | 1.77% |
| 2025-05-12 | 6.24 | 6.27 | 6.15 | 6.21 | +0.16% | 0.52 | 2.25% |
| 2025-05-09 | 6.05 | 6.35 | 6.00 | 6.20 | +2.47% | 0.97 | 4.16% |
| 2025-05-08 | 5.82 | 6.11 | 5.79 | 6.05 | +3.75% | 0.63 | 2.81% |
| 2025-05-07 | 5.87 | 5.91 | 5.78 | 5.83 | +0.34% | 0.34 | 1.53% |
| 2025-05-06 | 5.76 | 5.83 | 5.73 | 5.81 | +2.10% | 0.25 | 1.13% |