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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.55 | 9.87 | 9.35 | 9.66 | +1.15% | 3.66 | 7.39% |
| 2026-04-20 | 8.70 | 9.63 | 8.68 | 9.55 | +10.28% | 4.21 | 8.92% |
| 2026-04-17 | 8.62 | 8.68 | 8.48 | 8.66 | +0.46% | 1.14 | 2.63% |
| 2026-04-16 | 8.43 | 8.62 | 8.30 | 8.62 | +2.74% | 1.25 | 2.91% |
| 2026-04-15 | 8.52 | 8.63 | 8.33 | 8.39 | -0.83% | 0.85 | 1.99% |
| 2026-04-14 | 8.45 | 8.67 | 8.31 | 8.46 | +0.12% | 1.20 | 2.82% |
| 2026-04-13 | 8.23 | 8.59 | 8.10 | 8.45 | +1.81% | 1.92 | 4.55% |
| 2026-04-10 | 8.30 | 8.41 | 8.22 | 8.30 | +0.97% | 0.88 | 2.09% |
| 2026-04-09 | 8.34 | 8.35 | 8.15 | 8.22 | -1.67% | 0.98 | 2.37% |
| 2026-04-08 | 8.22 | 8.50 | 8.22 | 8.36 | +3.98% | 1.38 | 3.29% |
| 2026-04-07 | 8.24 | 8.24 | 7.91 | 8.04 | -2.31% | 1.71 | 4.22% |
| 2026-04-03 | 8.63 | 8.70 | 8.22 | 8.23 | -4.63% | 1.91 | 4.53% |
| 2026-04-02 | 8.40 | 8.89 | 8.35 | 8.63 | +2.25% | 3.12 | 7.11% |
| 2026-04-01 | 8.35 | 8.47 | 8.23 | 8.44 | +2.30% | 1.32 | 3.14% |
| 2026-03-31 | 8.17 | 8.51 | 8.15 | 8.25 | +1.10% | 2.12 | 6.05% |
| 2026-03-30 | 8.08 | 8.27 | 8.05 | 8.16 | +0.12% | 0.84 | 2.46% |
| 2026-03-27 | 7.99 | 8.16 | 7.97 | 8.15 | +1.24% | 0.72 | 2.13% |
| 2026-03-26 | 8.28 | 8.34 | 7.99 | 8.05 | -2.90% | 1.25 | 3.65% |
| 2026-03-25 | 8.12 | 8.29 | 8.10 | 8.29 | +1.84% | 1.14 | 3.31% |
| 2026-03-24 | 7.90 | 8.14 | 7.70 | 8.14 | +5.03% | 1.31 | 3.95% |