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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.89 | 8.09 | 7.67 | 7.75 | -3.25% | 1.21 | 3.67% |
| 2026-03-20 | 8.16 | 8.38 | 8.00 | 8.01 | -1.11% | 1.36 | 3.94% |
| 2026-03-19 | 8.18 | 8.22 | 8.03 | 8.10 | -1.70% | 0.83 | 2.43% |
| 2026-03-18 | 8.00 | 8.25 | 7.97 | 8.24 | +3.00% | 0.97 | 2.85% |
| 2026-03-17 | 8.10 | 8.12 | 7.97 | 8.00 | -1.36% | 0.76 | 2.25% |
| 2026-03-16 | 8.07 | 8.15 | 8.00 | 8.11 | +0.50% | 0.97 | 2.85% |
| 2026-03-13 | 7.95 | 8.16 | 7.93 | 8.07 | +1.13% | 1.16 | 3.43% |
| 2026-03-12 | 8.01 | 8.13 | 7.93 | 7.98 | -0.37% | 0.84 | 2.52% |
| 2026-03-11 | 8.13 | 8.13 | 7.97 | 8.01 | -1.23% | 1.06 | 3.16% |
| 2026-03-10 | 8.11 | 8.23 | 8.03 | 8.11 | -0.37% | 1.97 | 5.79% |
| 2026-03-09 | 7.65 | 8.23 | 7.43 | 8.14 | +4.76% | 3.21 | 9.74% |
| 2026-03-06 | 7.66 | 7.78 | 7.61 | 7.77 | +1.30% | 1.70 | 5.26% |
| 2026-03-05 | 7.90 | 7.92 | 7.66 | 7.67 | -1.41% | 1.31 | 4.05% |
| 2026-03-04 | 7.61 | 7.92 | 7.58 | 7.78 | -2.14% | 1.66 | 5.09% |
| 2026-03-03 | 8.21 | 8.31 | 7.94 | 7.95 | -4.33% | 1.40 | 4.13% |
| 2026-03-02 | 8.70 | 8.71 | 8.18 | 8.31 | -6.10% | 2.11 | 6.01% |
| 2026-02-27 | 8.76 | 8.89 | 8.69 | 8.85 | +0.57% | 1.34 | 3.70% |
| 2026-02-26 | 8.77 | 8.88 | 8.68 | 8.80 | +0.46% | 1.25 | 3.45% |
| 2026-02-25 | 8.83 | 8.92 | 8.71 | 8.76 | -0.68% | 0.78 | 2.16% |
| 2026-02-24 | 8.62 | 8.83 | 8.60 | 8.82 | +3.52% | 0.97 | 2.69% |