中英科技 sz.300936
94.27
+8.23%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 86.10 | 95.81 | 86.10 | 94.27 | +8.23% | 4.46 | 10.26% |
| 2026-05-21 | 87.43 | 94.80 | 86.62 | 87.10 | +0.20% | 3.48 | 8.12% |
| 2026-05-20 | 88.38 | 89.99 | 85.80 | 86.93 | -1.82% | 1.84 | 4.43% |
| 2026-05-19 | 86.58 | 89.13 | 84.40 | 88.54 | +2.58% | 2.29 | 5.54% |
| 2026-05-18 | 86.55 | 87.84 | 84.10 | 86.31 | -1.36% | 2.64 | 6.49% |
| 2026-05-15 | 85.97 | 90.20 | 85.97 | 87.50 | -0.06% | 3.28 | 7.81% |
| 2026-05-14 | 85.45 | 90.79 | 84.05 | 87.55 | +1.59% | 4.08 | 9.82% |
| 2026-05-13 | 85.06 | 90.00 | 83.50 | 86.18 | +0.74% | 3.43 | 8.29% |
| 2026-05-12 | 87.70 | 87.99 | 84.55 | 85.55 | -2.53% | 2.50 | 6.12% |
| 2026-05-11 | 82.32 | 90.34 | 81.11 | 87.77 | +8.77% | 3.52 | 8.56% |
| 2026-05-08 | 79.62 | 83.20 | 78.39 | 80.69 | +0.88% | 1.92 | 4.97% |
| 2026-05-07 | 79.02 | 83.36 | 78.05 | 79.99 | +1.25% | 2.67 | 6.97% |
| 2026-05-06 | 73.39 | 79.80 | 72.01 | 79.00 | +8.32% | 3.25 | 8.92% |
| 2026-04-30 | 70.00 | 75.44 | 69.50 | 72.93 | +3.71% | 2.54 | 7.41% |
| 2026-04-29 | 70.42 | 71.80 | 69.50 | 70.32 | -1.10% | 1.76 | 5.25% |
| 2026-04-28 | 73.23 | 73.50 | 70.30 | 71.10 | -3.97% | 2.40 | 7.07% |
| 2026-04-27 | 76.00 | 76.00 | 73.01 | 74.04 | -2.58% | 1.97 | 5.62% |
| 2026-04-24 | 75.88 | 77.77 | 73.92 | 76.00 | -0.29% | 2.52 | 7.04% |
| 2026-04-23 | 76.51 | 78.04 | 73.50 | 76.22 | +0.32% | 3.77 | 10.48% |
| 2026-04-22 | 73.49 | 76.66 | 72.01 | 75.98 | +3.49% | 4.21 | 11.94% |