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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 37.20 | 37.77 | 36.96 | 37.12 | +0.11% | 3.16 | 2.00% |
| 2025-07-21 | 37.27 | 37.46 | 36.66 | 37.08 | -0.88% | 2.98 | 1.90% |
| 2025-07-18 | 37.18 | 37.65 | 37.02 | 37.41 | +0.62% | 3.16 | 2.00% |
| 2025-07-17 | 36.20 | 37.18 | 36.10 | 37.18 | +2.42% | 3.09 | 1.98% |
| 2025-07-16 | 36.23 | 36.60 | 35.97 | 36.30 | +0.17% | 2.21 | 1.44% |
| 2025-07-15 | 36.52 | 36.93 | 35.97 | 36.24 | -1.79% | 3.16 | 2.05% |
| 2025-07-14 | 36.95 | 37.29 | 36.70 | 36.90 | -0.16% | 2.31 | 1.47% |
| 2025-07-11 | 36.50 | 37.13 | 36.47 | 36.96 | +0.76% | 2.85 | 1.83% |
| 2025-07-10 | 36.05 | 36.97 | 36.01 | 36.68 | +1.27% | 2.73 | 1.76% |
| 2025-07-09 | 36.30 | 36.82 | 36.00 | 36.22 | -0.47% | 2.38 | 1.54% |
| 2025-07-08 | 35.85 | 36.45 | 35.85 | 36.39 | +1.28% | 2.05 | 1.34% |
| 2025-07-07 | 35.95 | 36.19 | 35.69 | 35.93 | -0.03% | 1.57 | 1.03% |
| 2025-07-04 | 36.27 | 36.30 | 35.68 | 35.94 | -0.94% | 2.12 | 1.39% |
| 2025-07-03 | 36.36 | 36.60 | 35.90 | 36.28 | -0.38% | 2.38 | 1.55% |
| 2025-07-02 | 36.45 | 36.86 | 36.09 | 36.42 | -0.57% | 3.44 | 2.23% |
| 2025-07-01 | 36.25 | 36.76 | 35.91 | 36.63 | +1.05% | 4.11 | 2.66% |
| 2025-06-30 | 35.70 | 36.45 | 35.45 | 36.25 | +2.26% | 3.73 | 2.43% |
| 2025-06-27 | 35.48 | 35.78 | 35.21 | 35.45 | 0.00% | 3.23 | 2.15% |
| 2025-06-26 | 35.81 | 36.39 | 35.37 | 35.45 | -1.06% | 3.79 | 2.49% |
| 2025-06-25 | 34.72 | 36.00 | 34.60 | 35.83 | +3.38% | 5.52 | 3.65% |