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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 35.61 | 36.31 | 35.60 | 36.19 | +1.63% | 0.25 | 1.47% |
| 2025-05-23 | 36.26 | 36.90 | 35.59 | 35.61 | -1.77% | 0.36 | 2.12% |
| 2025-05-22 | 36.73 | 37.35 | 36.21 | 36.25 | -2.15% | 0.39 | 2.26% |
| 2025-05-21 | 37.60 | 37.60 | 36.80 | 37.05 | -1.46% | 0.51 | 2.86% |
| 2025-05-20 | 37.45 | 37.70 | 36.40 | 37.60 | +0.40% | 0.80 | 4.52% |
| 2025-05-19 | 37.00 | 38.63 | 36.44 | 37.45 | +2.74% | 1.18 | 6.56% |
| 2025-05-16 | 36.20 | 36.98 | 36.11 | 36.45 | +0.47% | 0.26 | 1.49% |
| 2025-05-15 | 36.83 | 36.94 | 36.23 | 36.28 | -1.41% | 0.25 | 1.46% |
| 2025-05-14 | 37.60 | 37.60 | 36.58 | 36.80 | -1.02% | 0.36 | 2.05% |
| 2025-05-13 | 37.90 | 38.11 | 36.98 | 37.18 | -0.85% | 0.43 | 2.44% |
| 2025-05-12 | 37.19 | 37.88 | 36.87 | 37.50 | +2.06% | 0.44 | 2.48% |
| 2025-05-09 | 37.84 | 37.87 | 36.49 | 36.74 | -1.42% | 0.47 | 2.69% |
| 2025-05-08 | 36.40 | 37.48 | 36.32 | 37.27 | +2.10% | 0.51 | 2.90% |
| 2025-05-07 | 36.90 | 37.06 | 36.11 | 36.50 | 0.00% | 0.43 | 2.47% |
| 2025-05-06 | 35.10 | 36.55 | 35.10 | 36.50 | +4.13% | 0.58 | 3.38% |