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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 37.47 | 37.47 | 36.71 | 37.05 | -1.20% | 4.01 | 2.55% |
| 2025-08-18 | 37.06 | 37.82 | 37.06 | 37.50 | +1.30% | 4.33 | 2.72% |
| 2025-08-15 | 36.32 | 37.09 | 36.18 | 37.02 | +1.76% | 3.07 | 1.97% |
| 2025-08-14 | 37.50 | 37.57 | 36.32 | 36.38 | -2.73% | 3.92 | 2.51% |
| 2025-08-13 | 37.20 | 37.55 | 37.09 | 37.40 | +0.59% | 3.63 | 2.29% |
| 2025-08-12 | 37.80 | 37.99 | 36.96 | 37.18 | -1.85% | 4.52 | 2.87% |
| 2025-08-11 | 38.01 | 38.74 | 37.79 | 37.88 | -0.18% | 4.23 | 2.61% |
| 2025-08-08 | 38.50 | 38.86 | 37.90 | 37.95 | -1.53% | 4.09 | 2.53% |
| 2025-08-07 | 39.30 | 39.39 | 38.40 | 38.54 | -1.43% | 6.74 | 4.10% |
| 2025-08-06 | 37.70 | 39.14 | 37.69 | 39.10 | +3.82% | 10.07 | 6.17% |
| 2025-08-05 | 35.91 | 38.19 | 35.90 | 37.66 | +4.96% | 7.81 | 4.93% |
| 2025-08-04 | 34.93 | 35.91 | 34.81 | 35.88 | +2.48% | 3.29 | 2.19% |
| 2025-08-01 | 34.99 | 35.43 | 34.71 | 35.01 | -0.09% | 2.97 | 2.00% |
| 2025-07-31 | 35.20 | 35.58 | 34.93 | 35.04 | -0.62% | 3.08 | 2.07% |
| 2025-07-30 | 35.79 | 36.24 | 35.01 | 35.26 | -1.92% | 3.45 | 2.28% |
| 2025-07-29 | 36.10 | 36.23 | 35.19 | 35.95 | -1.29% | 5.61 | 3.72% |
| 2025-07-28 | 36.19 | 36.94 | 36.02 | 36.42 | +0.72% | 3.36 | 2.17% |
| 2025-07-25 | 36.35 | 36.36 | 35.90 | 36.16 | -0.52% | 2.70 | 1.77% |
| 2025-07-24 | 36.25 | 36.60 | 36.00 | 36.35 | +0.41% | 2.93 | 1.91% |
| 2025-07-23 | 36.98 | 37.02 | 36.05 | 36.20 | -2.48% | 3.71 | 2.40% |