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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 42.19 | 47.88 | 42.19 | 45.55 | +10.42% | 21.92 | 11.57% |
| 2026-01-15 | 41.18 | 41.67 | 40.02 | 41.25 | -0.65% | 8.96 | 5.18% |
| 2026-01-14 | 41.12 | 43.14 | 40.74 | 41.52 | +0.97% | 14.71 | 8.28% |
| 2026-01-13 | 43.73 | 43.73 | 41.01 | 41.12 | -7.80% | 16.41 | 9.28% |
| 2026-01-12 | 43.44 | 44.91 | 42.38 | 44.60 | +5.54% | 22.37 | 12.06% |
| 2026-01-09 | 42.37 | 43.13 | 41.20 | 42.26 | +0.88% | 18.22 | 10.21% |
| 2026-01-08 | 40.05 | 43.30 | 40.00 | 41.89 | +4.31% | 18.49 | 10.44% |
| 2026-01-07 | 40.89 | 40.97 | 39.73 | 40.16 | -2.10% | 11.94 | 7.01% |
| 2026-01-06 | 41.10 | 41.46 | 39.64 | 41.02 | -1.35% | 18.24 | 10.66% |
| 2026-01-05 | 42.43 | 42.80 | 40.78 | 41.58 | +1.91% | 21.42 | 12.11% |
| 2025-12-31 | 38.74 | 41.56 | 38.61 | 40.80 | +5.18% | 24.35 | 14.28% |
| 2025-12-30 | 39.80 | 40.48 | 38.63 | 38.79 | +0.03% | 24.12 | 14.43% |
| 2025-12-29 | 37.95 | 39.69 | 37.73 | 38.78 | +5.99% | 19.42 | 11.84% |
| 2025-12-26 | 35.80 | 38.45 | 35.70 | 36.59 | +2.21% | 15.21 | 9.67% |
| 2025-12-25 | 35.20 | 35.90 | 35.02 | 35.80 | +1.33% | 6.92 | 4.59% |
| 2025-12-24 | 33.63 | 35.55 | 33.55 | 35.33 | +4.50% | 7.65 | 5.17% |
| 2025-12-23 | 34.37 | 34.75 | 33.66 | 33.81 | -1.69% | 4.42 | 3.06% |
| 2025-12-22 | 35.32 | 35.32 | 34.15 | 34.39 | -0.78% | 5.22 | 3.57% |
| 2025-12-19 | 34.21 | 35.59 | 34.15 | 34.66 | +2.64% | 8.17 | 5.53% |
| 2025-12-18 | 33.10 | 34.09 | 32.88 | 33.77 | +2.86% | 5.97 | 4.17% |