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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.05 | 34.71 | 33.83 | 34.66 | +1.49% | 2.03 | 1.39% |
| 2025-06-23 | 33.37 | 34.45 | 33.22 | 34.15 | +1.55% | 1.69 | 1.17% |
| 2025-06-20 | 33.92 | 34.00 | 33.41 | 33.63 | -1.26% | 1.36 | 0.95% |
| 2025-06-19 | 34.60 | 34.60 | 33.75 | 34.06 | -1.65% | 1.67 | 1.15% |
| 2025-06-18 | 34.39 | 34.77 | 34.20 | 34.63 | +0.76% | 1.72 | 1.17% |
| 2025-06-17 | 34.40 | 34.64 | 34.08 | 34.37 | -0.03% | 1.65 | 1.13% |
| 2025-06-16 | 34.50 | 34.89 | 34.32 | 34.38 | -0.69% | 1.91 | 1.30% |
| 2025-06-13 | 35.29 | 35.29 | 34.43 | 34.62 | -1.31% | 2.67 | 1.82% |
| 2025-06-12 | 34.11 | 35.29 | 33.96 | 35.08 | +2.57% | 3.37 | 2.28% |
| 2025-06-11 | 33.74 | 34.27 | 33.60 | 34.20 | +1.82% | 2.11 | 1.47% |
| 2025-06-10 | 35.27 | 35.27 | 33.10 | 33.59 | -4.79% | 4.76 | 3.29% |
| 2025-06-09 | 35.03 | 35.56 | 34.91 | 35.28 | +1.03% | 2.88 | 1.93% |
| 2025-06-06 | 34.89 | 35.14 | 34.75 | 34.92 | +0.32% | 1.97 | 1.33% |
| 2025-06-05 | 34.89 | 35.11 | 34.50 | 34.81 | -0.49% | 2.63 | 1.79% |
| 2025-06-04 | 34.68 | 35.05 | 34.55 | 34.98 | +0.52% | 1.89 | 1.28% |
| 2025-06-03 | 34.35 | 34.95 | 34.25 | 34.80 | +2.23% | 2.88 | 1.96% |
| 2025-05-30 | 34.02 | 34.43 | 33.87 | 34.04 | -0.87% | 1.87 | 1.30% |
| 2025-05-29 | 33.86 | 34.59 | 33.86 | 34.34 | +1.30% | 1.95 | 1.34% |
| 2025-05-28 | 34.02 | 34.20 | 33.76 | 33.90 | -0.56% | 1.69 | 1.17% |
| 2025-05-27 | 35.16 | 35.21 | 33.94 | 34.09 | -3.13% | 3.32 | 2.28% |