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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 43.78 | 43.86 | 42.90 | 43.56 | -0.05% | 0.97 | 4.72% |
| 2025-08-18 | 43.25 | 43.94 | 42.90 | 43.58 | +0.95% | 1.42 | 6.85% |
| 2025-08-15 | 41.85 | 43.80 | 41.42 | 43.17 | +4.30% | 1.50 | 7.38% |
| 2025-08-14 | 43.15 | 43.16 | 41.37 | 41.39 | -3.54% | 0.99 | 4.96% |
| 2025-08-13 | 43.04 | 43.29 | 42.46 | 42.91 | -0.28% | 0.97 | 4.77% |
| 2025-08-12 | 43.25 | 43.29 | 42.55 | 43.03 | -0.62% | 0.85 | 4.17% |
| 2025-08-11 | 43.68 | 43.96 | 42.81 | 43.30 | +0.35% | 1.14 | 5.56% |
| 2025-08-08 | 42.41 | 43.38 | 42.01 | 43.15 | +1.10% | 1.23 | 6.08% |
| 2025-08-07 | 43.01 | 43.19 | 42.13 | 42.68 | -0.72% | 0.90 | 4.42% |
| 2025-08-06 | 42.91 | 43.59 | 42.76 | 42.99 | -0.83% | 1.16 | 5.66% |
| 2025-08-05 | 42.43 | 43.99 | 42.01 | 43.35 | +2.24% | 1.70 | 8.31% |
| 2025-08-04 | 41.01 | 42.49 | 40.57 | 42.40 | +2.42% | 1.04 | 5.20% |
| 2025-08-01 | 41.21 | 42.10 | 40.72 | 41.40 | +0.46% | 0.76 | 3.89% |
| 2025-07-31 | 41.99 | 43.02 | 41.03 | 41.21 | -0.91% | 1.42 | 7.11% |
| 2025-07-30 | 41.68 | 41.96 | 41.12 | 41.59 | -0.55% | 0.70 | 3.57% |
| 2025-07-29 | 41.60 | 42.90 | 41.50 | 41.82 | -0.33% | 1.03 | 5.17% |
| 2025-07-28 | 40.45 | 42.13 | 40.32 | 41.96 | +4.14% | 1.59 | 8.10% |
| 2025-07-25 | 40.35 | 40.45 | 39.88 | 40.29 | +0.47% | 0.41 | 2.13% |
| 2025-07-24 | 39.75 | 40.49 | 39.72 | 40.10 | +1.06% | 0.58 | 3.07% |
| 2025-07-23 | 39.85 | 40.22 | 39.51 | 39.68 | -0.85% | 0.53 | 2.82% |