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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 35.11 | 35.12 | 34.44 | 34.80 | -0.88% | 3.15 | 2.14% |
| 2025-09-15 | 35.30 | 35.54 | 35.07 | 35.11 | -0.74% | 2.63 | 1.76% |
| 2025-09-12 | 35.66 | 35.75 | 35.30 | 35.37 | -0.92% | 2.79 | 1.86% |
| 2025-09-11 | 35.34 | 36.05 | 35.28 | 35.70 | +3.03% | 4.44 | 2.95% |
| 2025-09-10 | 34.81 | 35.20 | 34.52 | 34.65 | -0.46% | 2.78 | 1.88% |
| 2025-09-09 | 35.70 | 35.70 | 34.70 | 34.81 | -2.49% | 2.95 | 1.98% |
| 2025-09-08 | 35.40 | 35.92 | 35.07 | 35.70 | +1.16% | 3.80 | 2.52% |
| 2025-09-05 | 34.81 | 35.46 | 34.71 | 35.29 | +2.02% | 3.33 | 2.23% |
| 2025-09-04 | 36.18 | 36.25 | 34.21 | 34.59 | -4.18% | 4.97 | 3.33% |
| 2025-09-03 | 37.40 | 37.50 | 35.87 | 36.10 | -3.06% | 5.30 | 3.44% |
| 2025-09-02 | 38.98 | 38.98 | 36.90 | 37.24 | -4.02% | 6.35 | 3.99% |
| 2025-09-01 | 38.90 | 39.20 | 38.28 | 38.80 | -0.87% | 6.34 | 3.88% |
| 2025-08-29 | 39.91 | 40.00 | 38.64 | 39.14 | -1.26% | 6.70 | 4.05% |
| 2025-08-28 | 38.65 | 39.72 | 38.13 | 39.64 | +2.96% | 6.61 | 4.00% |
| 2025-08-27 | 40.37 | 40.65 | 38.42 | 38.50 | -3.02% | 8.33 | 4.97% |
| 2025-08-26 | 40.52 | 40.80 | 39.50 | 39.70 | -2.14% | 6.69 | 3.95% |
| 2025-08-25 | 38.61 | 42.42 | 38.40 | 40.57 | +5.46% | 13.01 | 7.56% |
| 2025-08-22 | 37.50 | 38.50 | 37.32 | 38.47 | +1.88% | 4.98 | 3.07% |
| 2025-08-21 | 37.55 | 38.26 | 37.41 | 37.76 | +1.10% | 5.07 | 3.17% |
| 2025-08-20 | 36.76 | 37.36 | 36.42 | 37.35 | +0.81% | 3.60 | 2.30% |