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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 32.10 | 32.49 | 31.83 | 32.25 | +0.22% | 1.46 | 1.06% |
| 2025-10-21 | 31.86 | 32.56 | 31.75 | 32.18 | +1.20% | 2.10 | 1.53% |
| 2025-10-20 | 32.29 | 32.41 | 31.75 | 31.80 | -0.47% | 2.29 | 1.69% |
| 2025-10-17 | 33.46 | 33.69 | 31.90 | 31.95 | -4.63% | 3.35 | 2.42% |
| 2025-10-16 | 34.51 | 34.62 | 33.32 | 33.50 | -2.98% | 3.30 | 2.30% |
| 2025-10-15 | 34.37 | 34.59 | 33.70 | 34.53 | +0.52% | 3.06 | 2.12% |
| 2025-10-14 | 35.52 | 35.59 | 34.30 | 34.35 | -3.10% | 4.43 | 3.00% |
| 2025-10-13 | 34.43 | 35.47 | 34.19 | 35.45 | +0.57% | 3.65 | 2.47% |
| 2025-10-10 | 35.80 | 35.92 | 35.07 | 35.25 | -1.87% | 3.65 | 2.44% |
| 2025-10-09 | 35.10 | 36.10 | 34.70 | 35.92 | +1.90% | 5.26 | 3.51% |
| 2025-09-30 | 35.40 | 35.69 | 35.18 | 35.25 | -0.82% | 4.04 | 2.70% |
| 2025-09-29 | 35.84 | 35.90 | 34.90 | 35.54 | -1.14% | 4.22 | 2.82% |
| 2025-09-26 | 36.10 | 36.50 | 35.78 | 35.95 | -1.02% | 4.25 | 2.78% |
| 2025-09-25 | 35.62 | 36.78 | 35.23 | 36.32 | +1.82% | 6.56 | 4.30% |
| 2025-09-24 | 35.17 | 35.88 | 34.81 | 35.67 | +0.88% | 3.71 | 2.47% |
| 2025-09-23 | 35.50 | 35.56 | 34.36 | 35.36 | -0.39% | 3.50 | 2.37% |
| 2025-09-22 | 35.09 | 35.50 | 34.64 | 35.50 | +1.14% | 2.80 | 1.88% |
| 2025-09-19 | 35.00 | 35.50 | 34.90 | 35.10 | +0.43% | 2.64 | 1.77% |
| 2025-09-18 | 35.49 | 35.95 | 34.59 | 34.95 | -1.52% | 4.10 | 2.73% |
| 2025-09-17 | 34.80 | 35.88 | 34.68 | 35.49 | +1.98% | 3.50 | 2.34% |