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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 37.55 | 38.64 | 37.55 | 38.26 | +1.59% | 1.32 | 7.27% |
| 2025-06-23 | 36.21 | 38.12 | 36.14 | 37.66 | +1.43% | 1.16 | 6.49% |
| 2025-06-20 | 37.02 | 38.49 | 36.88 | 37.13 | +1.50% | 1.71 | 9.56% |
| 2025-06-19 | 37.10 | 37.95 | 36.11 | 36.58 | -1.40% | 1.02 | 5.81% |
| 2025-06-18 | 34.92 | 37.31 | 34.88 | 37.10 | +5.19% | 1.37 | 7.87% |
| 2025-06-17 | 35.80 | 35.83 | 35.04 | 35.27 | -1.48% | 0.29 | 1.72% |
| 2025-06-16 | 34.87 | 36.03 | 34.87 | 35.80 | +1.91% | 0.31 | 1.85% |
| 2025-06-13 | 36.09 | 36.36 | 35.01 | 35.13 | -2.96% | 0.42 | 2.50% |
| 2025-06-12 | 36.10 | 36.55 | 36.03 | 36.20 | -0.14% | 0.22 | 1.29% |
| 2025-06-11 | 36.00 | 36.63 | 35.78 | 36.25 | +0.75% | 0.25 | 1.47% |
| 2025-06-10 | 36.65 | 36.66 | 35.55 | 35.98 | -1.85% | 0.33 | 1.91% |
| 2025-06-09 | 36.46 | 36.83 | 36.21 | 36.66 | +0.74% | 0.27 | 1.56% |
| 2025-06-06 | 36.20 | 36.57 | 36.10 | 36.39 | -0.03% | 0.26 | 1.48% |
| 2025-06-05 | 35.67 | 36.58 | 35.30 | 36.40 | +1.99% | 0.43 | 2.48% |
| 2025-06-04 | 35.18 | 35.92 | 35.18 | 35.69 | +1.22% | 0.24 | 1.41% |
| 2025-06-03 | 35.20 | 35.73 | 35.18 | 35.26 | -0.40% | 0.18 | 1.08% |
| 2025-05-30 | 36.21 | 36.21 | 35.18 | 35.40 | -2.61% | 0.34 | 2.02% |
| 2025-05-29 | 35.50 | 36.35 | 35.36 | 36.35 | +2.89% | 0.35 | 2.06% |
| 2025-05-28 | 35.73 | 36.18 | 35.12 | 35.33 | -1.12% | 0.27 | 1.62% |
| 2025-05-27 | 36.23 | 36.23 | 35.50 | 35.73 | -1.27% | 0.24 | 1.41% |