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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.22 | 9.42 | 9.20 | 9.32 | +1.41% | 1.31 | 3.43% |
| 2026-01-15 | 9.08 | 9.20 | 9.02 | 9.19 | +0.55% | 0.97 | 2.60% |
| 2026-01-14 | 9.06 | 9.41 | 9.01 | 9.14 | +0.55% | 1.80 | 4.76% |
| 2026-01-13 | 9.44 | 9.59 | 9.04 | 9.09 | -3.50% | 1.99 | 5.24% |
| 2026-01-12 | 8.76 | 9.55 | 8.56 | 9.42 | +9.41% | 3.14 | 8.38% |
| 2026-01-09 | 8.54 | 8.64 | 8.44 | 8.61 | +0.94% | 0.97 | 2.77% |
| 2026-01-08 | 8.57 | 8.64 | 8.52 | 8.53 | -0.81% | 0.64 | 1.82% |
| 2026-01-07 | 8.53 | 8.74 | 8.52 | 8.60 | +0.58% | 0.93 | 2.63% |
| 2026-01-06 | 8.56 | 8.61 | 8.50 | 8.55 | -0.12% | 0.62 | 1.76% |
| 2026-01-05 | 8.46 | 8.57 | 8.44 | 8.56 | +1.90% | 0.77 | 2.20% |
| 2025-12-31 | 8.60 | 8.63 | 8.36 | 8.40 | -2.10% | 0.63 | 1.82% |
| 2025-12-30 | 8.71 | 8.74 | 8.42 | 8.58 | -1.49% | 0.96 | 2.74% |
| 2025-12-29 | 8.23 | 8.77 | 8.22 | 8.71 | +5.32% | 1.45 | 4.14% |
| 2025-12-26 | 8.34 | 8.38 | 8.23 | 8.27 | -0.72% | 0.52 | 1.52% |
| 2025-12-25 | 8.37 | 8.39 | 8.25 | 8.33 | +0.24% | 0.49 | 1.43% |
| 2025-12-24 | 8.28 | 8.42 | 8.21 | 8.31 | +0.36% | 0.43 | 1.24% |
| 2025-12-23 | 8.30 | 8.35 | 8.20 | 8.28 | -0.72% | 0.54 | 1.58% |
| 2025-12-22 | 8.55 | 8.55 | 8.29 | 8.34 | -1.88% | 0.81 | 2.37% |
| 2025-12-19 | 8.38 | 8.52 | 8.36 | 8.50 | +1.55% | 0.51 | 1.48% |
| 2025-12-18 | 8.50 | 8.53 | 8.36 | 8.37 | -1.53% | 0.60 | 1.74% |