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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.65 | 8.71 | 8.51 | 8.55 | -1.16% | 0.61 | 1.72% |
| 2025-11-18 | 8.75 | 8.76 | 8.54 | 8.65 | -1.26% | 1.03 | 2.90% |
| 2025-11-17 | 8.98 | 9.01 | 8.66 | 8.76 | -2.23% | 1.17 | 3.23% |
| 2025-11-14 | 8.96 | 9.06 | 8.92 | 8.96 | 0.00% | 1.07 | 2.89% |
| 2025-11-13 | 8.97 | 9.07 | 8.85 | 8.96 | +0.90% | 0.91 | 2.47% |
| 2025-11-12 | 8.99 | 9.02 | 8.81 | 8.88 | -1.11% | 0.98 | 2.68% |
| 2025-11-11 | 9.15 | 9.31 | 8.94 | 8.98 | -0.55% | 1.26 | 3.37% |
| 2025-11-10 | 8.93 | 9.19 | 8.91 | 9.03 | +1.23% | 1.31 | 3.82% |
| 2025-11-07 | 8.99 | 9.06 | 8.90 | 8.92 | -1.44% | 1.17 | 3.46% |
| 2025-11-06 | 9.23 | 9.26 | 8.98 | 9.05 | -1.52% | 1.48 | 4.32% |
| 2025-11-05 | 9.11 | 9.26 | 8.99 | 9.19 | -0.11% | 1.45 | 4.20% |
| 2025-11-04 | 9.68 | 9.68 | 9.14 | 9.20 | -3.97% | 2.49 | 7.05% |
| 2025-11-03 | 8.90 | 9.94 | 8.90 | 9.58 | +7.28% | 4.34 | 11.94% |
| 2025-10-31 | 8.91 | 9.10 | 8.85 | 8.93 | +0.68% | 1.34 | 3.96% |
| 2025-10-30 | 8.93 | 9.02 | 8.80 | 8.87 | -1.33% | 1.64 | 4.89% |
| 2025-10-29 | 8.71 | 9.06 | 8.71 | 8.99 | +0.22% | 2.29 | 6.84% |
| 2025-10-28 | 8.48 | 9.21 | 8.37 | 8.97 | +6.91% | 3.93 | 11.77% |
| 2025-10-27 | 8.39 | 8.46 | 8.33 | 8.39 | +1.21% | 1.30 | 4.10% |
| 2025-10-24 | 8.35 | 8.41 | 8.22 | 8.29 | -1.07% | 1.73 | 5.54% |
| 2025-10-23 | 8.56 | 8.60 | 8.31 | 8.38 | -1.99% | 2.00 | 6.30% |