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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 42.00 | 42.55 | 41.65 | 41.73 | -0.81% | 4.20 | 2.36% |
| 2026-02-12 | 42.40 | 42.67 | 41.80 | 42.07 | +0.86% | 4.26 | 2.38% |
| 2026-02-11 | 41.80 | 42.98 | 41.63 | 41.71 | -0.52% | 4.96 | 2.77% |
| 2026-02-10 | 42.52 | 42.79 | 41.68 | 41.93 | -1.64% | 5.73 | 3.21% |
| 2026-02-09 | 43.58 | 43.95 | 42.48 | 42.63 | -0.40% | 6.13 | 3.37% |
| 2026-02-06 | 43.25 | 44.14 | 42.80 | 42.80 | -2.06% | 5.74 | 3.13% |
| 2026-02-05 | 42.90 | 44.89 | 42.78 | 43.70 | +0.55% | 6.20 | 3.35% |
| 2026-02-04 | 44.50 | 44.77 | 43.00 | 43.46 | -3.31% | 8.24 | 4.44% |
| 2026-02-03 | 43.72 | 45.28 | 43.56 | 44.95 | +3.69% | 8.36 | 4.42% |
| 2026-02-02 | 44.20 | 45.00 | 43.35 | 43.35 | -2.23% | 7.28 | 3.90% |
| 2026-01-30 | 43.99 | 44.85 | 42.48 | 44.34 | +0.05% | 9.40 | 5.09% |
| 2026-01-29 | 44.69 | 46.17 | 44.30 | 44.32 | -2.49% | 10.07 | 5.28% |
| 2026-01-28 | 47.50 | 47.88 | 45.22 | 45.45 | -4.76% | 14.57 | 7.50% |
| 2026-01-27 | 45.90 | 49.08 | 45.44 | 47.72 | +4.83% | 17.53 | 8.78% |
| 2026-01-26 | 48.00 | 48.15 | 45.48 | 45.52 | -3.56% | 16.05 | 8.15% |
| 2026-01-23 | 46.40 | 47.70 | 45.28 | 47.20 | +0.85% | 17.10 | 8.63% |
| 2026-01-22 | 43.55 | 47.86 | 43.44 | 46.80 | +7.54% | 19.38 | 9.94% |
| 2026-01-21 | 43.43 | 44.23 | 43.01 | 43.52 | -0.82% | 10.18 | 5.52% |
| 2026-01-20 | 44.69 | 45.56 | 43.14 | 43.88 | -3.11% | 12.45 | 6.69% |
| 2026-01-19 | 47.01 | 48.22 | 45.10 | 45.29 | -0.57% | 17.31 | 8.85% |