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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.87 | 8.18 | 7.85 | 8.07 | +2.54% | 1.14 | 3.79% |
| 2025-09-15 | 8.16 | 8.16 | 7.70 | 7.87 | -3.32% | 1.77 | 6.01% |
| 2025-09-12 | 8.23 | 8.25 | 8.02 | 8.14 | -1.21% | 1.30 | 4.26% |
| 2025-09-11 | 7.90 | 8.35 | 7.90 | 8.24 | +3.52% | 2.21 | 7.16% |
| 2025-09-10 | 7.68 | 8.03 | 7.65 | 7.96 | +3.65% | 1.77 | 5.94% |
| 2025-09-09 | 7.79 | 7.99 | 7.63 | 7.68 | -2.29% | 1.54 | 5.27% |
| 2025-09-08 | 7.63 | 7.96 | 7.46 | 7.86 | +4.66% | 2.07 | 7.10% |
| 2025-09-05 | 7.17 | 7.58 | 7.13 | 7.51 | +3.87% | 1.92 | 6.88% |
| 2025-09-04 | 6.92 | 7.42 | 6.88 | 7.23 | +4.63% | 1.94 | 7.22% |
| 2025-09-03 | 7.00 | 7.14 | 6.87 | 6.91 | -1.71% | 0.95 | 3.61% |
| 2025-09-02 | 7.08 | 7.14 | 6.87 | 7.03 | -1.40% | 0.91 | 3.46% |
| 2025-09-01 | 6.86 | 7.27 | 6.86 | 7.13 | +4.09% | 1.59 | 5.93% |
| 2025-08-29 | 7.00 | 7.09 | 6.84 | 6.85 | -1.44% | 0.84 | 3.23% |
| 2025-08-28 | 6.86 | 6.99 | 6.70 | 6.95 | +1.61% | 1.26 | 4.87% |
| 2025-08-27 | 7.06 | 7.23 | 6.83 | 6.84 | -3.93% | 1.59 | 6.06% |
| 2025-08-26 | 6.72 | 7.25 | 6.71 | 7.12 | +6.27% | 2.66 | 10.05% |
| 2025-08-25 | 6.70 | 6.81 | 6.65 | 6.70 | +0.45% | 0.86 | 3.41% |
| 2025-08-22 | 6.69 | 6.85 | 6.63 | 6.67 | +1.21% | 0.95 | 3.75% |
| 2025-08-21 | 6.64 | 6.65 | 6.56 | 6.59 | -0.45% | 0.60 | 2.44% |
| 2025-08-20 | 6.55 | 6.63 | 6.55 | 6.62 | +0.30% | 0.66 | 2.66% |