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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.50 | 36.08 | 34.18 | 34.42 | -5.80% | 5.07 | 3.40% |
| 2026-03-20 | 37.99 | 38.20 | 36.51 | 36.54 | -3.21% | 4.27 | 2.70% |
| 2026-03-19 | 39.50 | 39.50 | 37.70 | 37.75 | -5.93% | 6.19 | 3.82% |
| 2026-03-18 | 40.61 | 40.70 | 39.30 | 40.13 | -3.58% | 7.19 | 4.25% |
| 2026-03-17 | 40.31 | 42.78 | 40.10 | 41.62 | +3.58% | 10.08 | 5.75% |
| 2026-03-16 | 40.29 | 41.45 | 39.60 | 40.18 | -0.52% | 5.40 | 3.14% |
| 2026-03-13 | 42.58 | 42.58 | 40.33 | 40.39 | -6.98% | 10.19 | 5.85% |
| 2026-03-12 | 43.40 | 45.30 | 43.06 | 43.42 | +3.88% | 15.56 | 8.35% |
| 2026-03-11 | 41.35 | 42.79 | 40.58 | 41.80 | +1.51% | 8.22 | 4.65% |
| 2026-03-10 | 41.21 | 41.78 | 40.81 | 41.18 | +1.53% | 3.85 | 2.20% |
| 2026-03-09 | 40.86 | 40.86 | 39.28 | 40.56 | -2.03% | 5.42 | 3.20% |
| 2026-03-06 | 40.54 | 42.29 | 40.50 | 41.40 | +1.22% | 5.34 | 3.02% |
| 2026-03-05 | 41.27 | 41.58 | 40.33 | 40.90 | +1.14% | 4.39 | 2.53% |
| 2026-03-04 | 39.75 | 41.28 | 39.68 | 40.44 | +0.42% | 5.24 | 3.04% |
| 2026-03-03 | 44.33 | 44.60 | 40.17 | 40.27 | -9.18% | 11.04 | 6.26% |
| 2026-03-02 | 44.92 | 45.66 | 43.85 | 44.34 | -1.29% | 9.51 | 5.03% |
| 2026-02-27 | 43.19 | 45.44 | 43.10 | 44.92 | +3.53% | 10.94 | 5.78% |
| 2026-02-26 | 42.39 | 43.85 | 42.06 | 43.39 | +2.58% | 7.94 | 4.35% |
| 2026-02-25 | 41.72 | 42.67 | 41.45 | 42.30 | +1.71% | 6.10 | 3.41% |
| 2026-02-24 | 42.28 | 42.45 | 41.54 | 41.59 | -0.34% | 4.64 | 2.61% |