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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.38 | 8.60 | 8.32 | 8.50 | +1.07% | 0.74 | 2.15% |
| 2025-12-16 | 8.83 | 8.88 | 8.40 | 8.41 | -4.54% | 1.06 | 3.01% |
| 2025-12-15 | 9.20 | 9.33 | 8.78 | 8.81 | -2.22% | 1.37 | 3.72% |
| 2025-12-12 | 9.09 | 9.38 | 8.98 | 9.01 | +1.35% | 2.06 | 5.46% |
| 2025-12-11 | 8.85 | 9.22 | 8.85 | 8.89 | +0.34% | 1.96 | 5.29% |
| 2025-12-10 | 8.70 | 9.10 | 8.66 | 8.86 | 0.00% | 1.88 | 5.17% |
| 2025-12-09 | 8.28 | 8.87 | 8.23 | 8.86 | +7.13% | 2.07 | 5.82% |
| 2025-12-08 | 8.35 | 8.41 | 8.24 | 8.27 | -0.48% | 0.52 | 1.53% |
| 2025-12-05 | 8.26 | 8.40 | 8.16 | 8.31 | +0.61% | 0.62 | 1.81% |
| 2025-12-04 | 8.14 | 8.32 | 8.07 | 8.26 | +0.85% | 0.62 | 1.83% |
| 2025-12-03 | 8.25 | 8.31 | 8.14 | 8.19 | -1.09% | 0.57 | 1.70% |
| 2025-12-02 | 8.25 | 8.36 | 8.16 | 8.28 | -0.24% | 0.47 | 1.39% |
| 2025-12-01 | 8.27 | 8.36 | 8.21 | 8.30 | +0.36% | 0.53 | 1.55% |
| 2025-11-28 | 8.30 | 8.37 | 8.13 | 8.27 | -1.08% | 0.70 | 2.07% |
| 2025-11-27 | 8.05 | 8.44 | 8.05 | 8.36 | +3.59% | 1.03 | 3.02% |
| 2025-11-26 | 8.00 | 8.19 | 7.92 | 8.07 | +0.88% | 0.86 | 2.58% |
| 2025-11-25 | 8.15 | 8.21 | 7.98 | 8.00 | -1.23% | 1.15 | 3.48% |
| 2025-11-24 | 8.30 | 8.39 | 8.06 | 8.10 | -1.58% | 0.76 | 2.27% |
| 2025-11-21 | 8.43 | 8.66 | 8.16 | 8.23 | -3.18% | 1.19 | 3.46% |
| 2025-11-20 | 8.60 | 8.70 | 8.43 | 8.50 | -0.58% | 0.72 | 2.05% |