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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 34.07 | 34.28 | 33.40 | 34.28 | +0.82% | 6.13 | 4.29% |
| 2026-04-20 | 31.96 | 34.88 | 31.66 | 34.00 | +5.75% | 12.13 | 8.51% |
| 2026-04-17 | 31.35 | 32.96 | 30.83 | 32.15 | +1.45% | 11.36 | 8.53% |
| 2026-04-16 | 32.73 | 32.98 | 31.33 | 31.69 | -12.84% | 15.58 | 11.61% |
| 2026-04-15 | 36.86 | 37.44 | 36.16 | 36.36 | -5.46% | 8.30 | 5.34% |
| 2026-04-14 | 37.98 | 38.47 | 37.60 | 38.46 | +2.59% | 4.24 | 2.63% |
| 2026-04-13 | 36.90 | 37.70 | 36.76 | 37.49 | +1.02% | 3.06 | 1.93% |
| 2026-04-10 | 37.33 | 37.81 | 37.00 | 37.11 | +0.16% | 3.36 | 2.12% |
| 2026-04-09 | 36.22 | 37.58 | 35.92 | 37.05 | +1.17% | 4.47 | 2.86% |
| 2026-04-08 | 35.70 | 36.69 | 35.70 | 36.62 | +5.08% | 3.77 | 2.45% |
| 2026-04-07 | 34.85 | 35.34 | 34.73 | 34.85 | +0.46% | 1.62 | 1.09% |
| 2026-04-03 | 35.62 | 35.62 | 34.67 | 34.69 | -1.81% | 2.05 | 1.39% |
| 2026-04-02 | 35.74 | 36.13 | 35.05 | 35.33 | -1.15% | 2.25 | 1.49% |
| 2026-04-01 | 36.09 | 36.31 | 35.42 | 35.74 | +0.93% | 2.48 | 1.64% |
| 2026-03-31 | 35.56 | 36.45 | 35.40 | 35.41 | -0.48% | 3.42 | 2.24% |
| 2026-03-30 | 34.96 | 35.73 | 34.64 | 35.58 | +0.20% | 2.58 | 1.73% |
| 2026-03-27 | 34.45 | 35.55 | 34.30 | 35.51 | +1.60% | 2.19 | 1.47% |
| 2026-03-26 | 35.73 | 35.89 | 34.68 | 34.95 | -1.91% | 2.76 | 1.85% |
| 2026-03-25 | 35.46 | 36.07 | 35.35 | 35.63 | +1.16% | 3.50 | 2.32% |
| 2026-03-24 | 35.11 | 35.36 | 34.23 | 35.22 | +2.32% | 4.03 | 2.73% |