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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.69 | 8.82 | 8.51 | 8.52 | -1.62% | 0.68 | 1.91% |
| 2026-02-12 | 8.73 | 8.74 | 8.56 | 8.66 | -0.57% | 0.71 | 1.98% |
| 2026-02-11 | 8.78 | 8.83 | 8.68 | 8.71 | -0.80% | 0.63 | 1.74% |
| 2026-02-10 | 8.83 | 8.90 | 8.72 | 8.78 | 0.00% | 1.00 | 2.75% |
| 2026-02-09 | 8.80 | 8.90 | 8.72 | 8.78 | +0.46% | 0.83 | 2.29% |
| 2026-02-06 | 8.68 | 8.89 | 8.61 | 8.74 | +0.23% | 0.72 | 2.00% |
| 2026-02-05 | 8.82 | 8.85 | 8.70 | 8.72 | -1.58% | 0.56 | 1.56% |
| 2026-02-04 | 8.84 | 9.03 | 8.78 | 8.86 | +0.11% | 0.79 | 2.17% |
| 2026-02-03 | 8.93 | 8.95 | 8.75 | 8.85 | +0.11% | 0.66 | 1.82% |
| 2026-02-02 | 8.92 | 9.04 | 8.83 | 8.84 | -1.89% | 0.68 | 1.86% |
| 2026-01-30 | 8.95 | 9.04 | 8.76 | 9.01 | +0.33% | 0.84 | 2.30% |
| 2026-01-29 | 9.12 | 9.30 | 8.93 | 8.98 | -1.97% | 1.11 | 2.95% |
| 2026-01-28 | 9.15 | 9.30 | 9.13 | 9.16 | -0.11% | 0.82 | 2.17% |
| 2026-01-27 | 9.33 | 9.36 | 8.97 | 9.17 | -1.82% | 1.13 | 3.00% |
| 2026-01-26 | 9.36 | 9.44 | 9.19 | 9.34 | -0.32% | 1.30 | 3.39% |
| 2026-01-23 | 9.40 | 9.65 | 9.36 | 9.37 | -0.53% | 1.23 | 3.16% |
| 2026-01-22 | 9.38 | 9.47 | 9.27 | 9.42 | +0.21% | 0.86 | 2.22% |
| 2026-01-21 | 9.23 | 9.61 | 9.18 | 9.40 | +1.40% | 1.33 | 3.44% |
| 2026-01-20 | 9.18 | 9.30 | 9.11 | 9.27 | +0.98% | 1.05 | 2.76% |
| 2026-01-19 | 9.37 | 9.37 | 9.12 | 9.18 | -1.50% | 0.86 | 2.27% |