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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.81 | 31.09 | 30.60 | 30.79 | -0.45% | 1.64 | 1.25% |
| 2025-11-18 | 31.26 | 31.26 | 30.79 | 30.93 | -1.25% | 1.64 | 1.25% |
| 2025-11-17 | 31.45 | 31.70 | 31.27 | 31.32 | +0.48% | 2.02 | 1.51% |
| 2025-11-14 | 31.10 | 31.55 | 31.00 | 31.17 | -0.45% | 1.78 | 1.34% |
| 2025-11-13 | 31.04 | 31.39 | 30.78 | 31.31 | +0.61% | 2.14 | 1.62% |
| 2025-11-12 | 31.50 | 31.59 | 30.76 | 31.12 | -1.61% | 3.06 | 2.33% |
| 2025-11-11 | 32.17 | 32.19 | 31.62 | 31.63 | -1.95% | 3.41 | 2.53% |
| 2025-11-10 | 32.11 | 32.36 | 31.71 | 32.26 | -1.65% | 5.31 | 3.91% |
| 2025-11-07 | 33.70 | 34.19 | 32.55 | 32.80 | +4.99% | 11.07 | 7.82% |
| 2025-11-06 | 30.79 | 31.25 | 30.76 | 31.24 | +1.59% | 1.98 | 1.50% |
| 2025-11-05 | 30.60 | 30.98 | 30.56 | 30.75 | 0.00% | 1.50 | 1.15% |
| 2025-11-04 | 31.41 | 31.42 | 30.59 | 30.75 | -2.04% | 2.79 | 2.13% |
| 2025-11-03 | 32.32 | 32.38 | 31.15 | 31.39 | -2.55% | 3.69 | 2.77% |
| 2025-10-31 | 32.40 | 32.43 | 32.10 | 32.21 | -0.15% | 2.05 | 1.50% |
| 2025-10-30 | 32.88 | 32.92 | 32.25 | 32.26 | -2.30% | 2.95 | 2.14% |
| 2025-10-29 | 33.04 | 33.12 | 32.66 | 33.02 | -2.68% | 3.74 | 2.68% |
| 2025-10-28 | 33.50 | 34.21 | 33.44 | 33.93 | +0.92% | 3.29 | 2.28% |
| 2025-10-27 | 33.31 | 33.64 | 33.18 | 33.62 | +1.48% | 2.79 | 1.97% |
| 2025-10-24 | 32.50 | 33.45 | 32.40 | 33.13 | +2.70% | 2.96 | 2.11% |
| 2025-10-23 | 32.09 | 32.31 | 31.50 | 32.26 | +0.03% | 1.61 | 1.19% |