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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 34.92 | 35.47 | 34.61 | 35.19 | +0.80% | 2.35 | 1.58% |
| 2025-05-23 | 34.81 | 35.62 | 34.76 | 34.91 | -0.20% | 3.29 | 2.21% |
| 2025-05-22 | 36.02 | 36.39 | 34.98 | 34.98 | -3.26% | 3.88 | 2.57% |
| 2025-05-21 | 36.61 | 36.74 | 35.73 | 36.16 | -0.60% | 3.69 | 2.41% |
| 2025-05-20 | 35.71 | 37.15 | 35.71 | 36.38 | +3.16% | 8.10 | 5.18% |
| 2025-05-19 | 35.07 | 35.33 | 34.39 | 35.27 | +0.51% | 3.19 | 2.15% |
| 2025-05-16 | 35.01 | 35.88 | 34.96 | 35.09 | -0.54% | 3.48 | 2.31% |
| 2025-05-15 | 36.16 | 37.13 | 35.09 | 35.28 | -1.83% | 5.98 | 3.89% |
| 2025-05-14 | 35.93 | 37.17 | 35.54 | 35.93 | -0.11% | 5.33 | 3.44% |
| 2025-05-13 | 36.54 | 36.86 | 35.75 | 35.97 | -1.82% | 4.28 | 2.78% |
| 2025-05-12 | 35.70 | 37.58 | 35.70 | 36.64 | +2.39% | 5.86 | 3.73% |
| 2025-05-09 | 36.78 | 36.87 | 35.71 | 35.78 | -2.57% | 4.29 | 2.79% |
| 2025-05-08 | 37.10 | 37.10 | 36.32 | 36.73 | -0.99% | 4.75 | 3.04% |
| 2025-05-07 | 36.37 | 38.03 | 36.26 | 37.10 | +3.32% | 8.57 | 5.44% |
| 2025-05-06 | 35.31 | 35.97 | 35.29 | 35.90 | +1.60% | 4.19 | 2.75% |