中简科技 sz.300777
39.64
+4.32%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.30 | 40.24 | 37.67 | 39.64 | +4.32% | 8.18 | 4.96% |
| 2026-05-21 | 38.40 | 41.08 | 37.88 | 38.00 | -0.26% | 9.43 | 5.62% |
| 2026-05-20 | 38.53 | 38.60 | 37.24 | 38.10 | -1.52% | 4.89 | 3.07% |
| 2026-05-19 | 38.37 | 39.27 | 37.59 | 38.69 | +2.90% | 6.35 | 3.89% |
| 2026-05-18 | 38.15 | 38.58 | 37.38 | 37.60 | -1.85% | 5.67 | 3.54% |
| 2026-05-15 | 39.62 | 40.29 | 37.89 | 38.31 | -2.30% | 6.64 | 4.03% |
| 2026-05-14 | 41.39 | 41.65 | 39.20 | 39.21 | -5.43% | 8.22 | 4.87% |
| 2026-05-13 | 41.00 | 41.80 | 40.58 | 41.46 | +0.17% | 6.20 | 3.56% |
| 2026-05-12 | 41.40 | 41.97 | 40.64 | 41.39 | -0.31% | 7.70 | 4.43% |
| 2026-05-11 | 40.65 | 41.88 | 40.43 | 41.52 | +2.72% | 10.23 | 5.89% |
| 2026-05-08 | 39.90 | 41.16 | 39.55 | 40.42 | +1.99% | 8.07 | 4.72% |
| 2026-05-07 | 38.18 | 40.00 | 37.94 | 39.63 | +3.83% | 7.79 | 4.70% |
| 2026-05-06 | 37.33 | 38.99 | 37.20 | 38.17 | +3.05% | 7.46 | 4.63% |
| 2026-04-30 | 37.38 | 37.39 | 36.75 | 37.04 | -1.54% | 4.63 | 2.97% |
| 2026-04-29 | 35.78 | 38.35 | 35.70 | 37.62 | +4.12% | 7.21 | 4.59% |
| 2026-04-28 | 36.45 | 37.15 | 35.90 | 36.13 | -1.71% | 4.68 | 3.06% |
| 2026-04-27 | 36.08 | 36.88 | 35.55 | 36.76 | +2.00% | 5.91 | 3.84% |
| 2026-04-24 | 35.90 | 36.73 | 35.42 | 36.04 | +0.33% | 6.72 | 4.41% |
| 2026-04-23 | 35.01 | 37.10 | 35.00 | 35.92 | +4.21% | 10.78 | 7.08% |
| 2026-04-22 | 34.04 | 34.49 | 33.81 | 34.47 | +0.55% | 5.13 | 3.55% |