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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.75 | 33.20 | 32.32 | 32.83 | -0.64% | 3.68 | 2.66% |
| 2025-12-16 | 33.68 | 33.69 | 32.94 | 33.04 | -1.96% | 4.60 | 3.27% |
| 2025-12-15 | 32.93 | 33.83 | 32.58 | 33.70 | +2.25% | 5.92 | 4.20% |
| 2025-12-12 | 32.70 | 33.35 | 32.58 | 32.96 | +0.64% | 5.45 | 3.90% |
| 2025-12-11 | 32.31 | 33.22 | 32.10 | 32.75 | +1.36% | 4.67 | 3.37% |
| 2025-12-10 | 32.20 | 32.48 | 31.86 | 32.31 | +0.28% | 3.17 | 2.32% |
| 2025-12-09 | 31.53 | 32.65 | 31.20 | 32.22 | +1.74% | 4.36 | 3.22% |
| 2025-12-08 | 31.69 | 32.18 | 31.66 | 31.67 | +0.41% | 3.35 | 2.48% |
| 2025-12-05 | 31.11 | 31.58 | 30.90 | 31.54 | +1.51% | 2.28 | 1.72% |
| 2025-12-04 | 31.10 | 31.30 | 30.94 | 31.07 | -0.67% | 1.51 | 1.15% |
| 2025-12-03 | 30.99 | 31.38 | 30.71 | 31.28 | +0.71% | 1.97 | 1.50% |
| 2025-12-02 | 31.40 | 31.46 | 31.01 | 31.06 | -1.30% | 1.78 | 1.35% |
| 2025-12-01 | 30.59 | 31.70 | 30.58 | 31.47 | +3.66% | 3.55 | 2.67% |
| 2025-11-28 | 30.08 | 30.36 | 29.93 | 30.36 | +1.27% | 1.21 | 0.95% |
| 2025-11-27 | 29.97 | 30.19 | 29.90 | 29.98 | +0.10% | 1.15 | 0.90% |
| 2025-11-26 | 30.39 | 30.49 | 29.86 | 29.95 | -1.64% | 1.78 | 1.39% |
| 2025-11-25 | 30.70 | 30.76 | 30.40 | 30.45 | -0.75% | 2.01 | 1.55% |
| 2025-11-24 | 29.85 | 30.77 | 29.83 | 30.68 | +2.95% | 2.18 | 1.70% |
| 2025-11-21 | 30.50 | 30.57 | 29.55 | 29.80 | -2.81% | 2.35 | 1.85% |
| 2025-11-20 | 30.82 | 31.01 | 30.62 | 30.66 | -0.42% | 1.35 | 1.03% |