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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.70 | 8.93 | 8.51 | 8.55 | -1.16% | 2.20 | 6.70% |
| 2025-10-21 | 8.65 | 8.75 | 8.32 | 8.65 | +0.12% | 2.23 | 6.85% |
| 2025-10-20 | 8.58 | 8.84 | 8.42 | 8.64 | -0.80% | 3.08 | 9.45% |
| 2025-10-17 | 8.54 | 8.94 | 8.40 | 8.71 | +2.35% | 3.50 | 10.64% |
| 2025-10-16 | 8.90 | 8.95 | 8.48 | 8.51 | -5.23% | 2.92 | 8.93% |
| 2025-10-15 | 9.20 | 9.28 | 8.83 | 8.98 | -3.23% | 3.55 | 10.48% |
| 2025-10-14 | 9.89 | 9.95 | 9.03 | 9.28 | -5.79% | 5.26 | 14.75% |
| 2025-10-13 | 9.99 | 10.35 | 9.53 | 9.85 | -7.34% | 6.65 | 17.84% |
| 2025-10-10 | 10.63 | 10.63 | 9.50 | 10.63 | +19.98% | 3.01 | 7.69% |
| 2025-10-09 | 8.86 | 8.86 | 8.86 | 8.86 | nan% | nan | nan% |
| 2025-09-30 | 8.86 | 8.86 | 8.86 | 8.86 | nan% | nan | nan% |
| 2025-09-29 | 8.86 | 8.86 | 8.86 | 8.86 | nan% | nan | nan% |
| 2025-09-26 | 7.98 | 8.98 | 7.91 | 8.86 | +11.31% | 4.11 | 12.55% |
| 2025-09-25 | 8.05 | 8.24 | 7.95 | 7.96 | -1.24% | 0.92 | 3.03% |
| 2025-09-24 | 7.93 | 8.10 | 7.77 | 8.06 | +2.15% | 0.89 | 2.99% |
| 2025-09-23 | 7.97 | 7.97 | 7.63 | 7.89 | -0.75% | 0.86 | 2.94% |
| 2025-09-22 | 7.89 | 7.98 | 7.74 | 7.95 | +0.76% | 0.62 | 2.11% |
| 2025-09-19 | 7.88 | 8.02 | 7.73 | 7.89 | +0.13% | 0.87 | 2.93% |
| 2025-09-18 | 8.16 | 8.20 | 7.81 | 7.88 | -3.67% | 1.28 | 4.25% |
| 2025-09-17 | 8.07 | 8.20 | 7.96 | 8.18 | +1.36% | 0.97 | 3.20% |