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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 40.90 | 41.10 | 39.71 | 40.02 | -2.39% | 0.93 | 4.87% |
| 2025-07-21 | 40.96 | 41.46 | 40.32 | 41.00 | +0.10% | 1.04 | 5.36% |
| 2025-07-18 | 41.87 | 42.25 | 40.90 | 40.96 | -2.62% | 1.08 | 5.48% |
| 2025-07-17 | 40.20 | 42.71 | 40.20 | 42.06 | +4.11% | 1.99 | 10.06% |
| 2025-07-16 | 40.66 | 41.11 | 40.00 | 40.40 | -1.75% | 1.04 | 5.40% |
| 2025-07-15 | 41.68 | 42.50 | 40.69 | 41.12 | -1.34% | 1.12 | 5.66% |
| 2025-07-14 | 42.01 | 42.20 | 41.42 | 41.68 | -1.70% | 0.91 | 4.60% |
| 2025-07-11 | 41.61 | 42.57 | 41.18 | 42.40 | +0.31% | 1.50 | 7.57% |
| 2025-07-10 | 43.50 | 45.49 | 42.04 | 42.27 | -4.04% | 2.95 | 14.30% |
| 2025-07-09 | 43.20 | 45.76 | 42.47 | 44.05 | +0.32% | 3.33 | 16.07% |
| 2025-07-08 | 42.51 | 44.58 | 41.35 | 43.91 | +3.42% | 3.53 | 17.02% |
| 2025-07-07 | 41.09 | 43.68 | 40.91 | 42.46 | +2.07% | 3.07 | 15.31% |
| 2025-07-04 | 39.01 | 44.85 | 38.40 | 41.60 | +5.91% | 3.50 | 17.95% |
| 2025-07-03 | 37.70 | 39.38 | 37.67 | 39.28 | +4.22% | 1.54 | 8.35% |
| 2025-07-02 | 38.16 | 38.16 | 37.34 | 37.69 | -1.57% | 0.55 | 3.09% |
| 2025-07-01 | 38.60 | 38.60 | 37.70 | 38.29 | -0.67% | 0.66 | 3.66% |
| 2025-06-30 | 38.20 | 38.69 | 38.00 | 38.55 | +0.97% | 0.77 | 4.23% |
| 2025-06-27 | 37.37 | 38.65 | 37.29 | 38.18 | +1.84% | 1.00 | 5.53% |
| 2025-06-26 | 37.98 | 38.35 | 37.37 | 37.49 | -1.52% | 0.91 | 5.08% |
| 2025-06-25 | 38.35 | 38.74 | 37.48 | 38.07 | -0.50% | 0.98 | 5.48% |