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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 73.15 | 77.59 | 72.57 | 73.42 | +0.70% | 4.27 | 11.99% |
| 2026-04-20 | 75.04 | 75.11 | 72.28 | 72.91 | -1.80% | 3.48 | 10.02% |
| 2026-04-17 | 73.32 | 76.96 | 70.88 | 74.25 | +0.20% | 5.19 | 14.84% |
| 2026-04-16 | 66.40 | 75.47 | 65.20 | 74.10 | +11.93% | 6.41 | 18.94% |
| 2026-04-15 | 68.98 | 69.90 | 65.68 | 66.20 | -5.43% | 4.98 | 15.55% |
| 2026-04-14 | 64.64 | 74.40 | 64.64 | 70.00 | +9.00% | 7.38 | 21.91% |
| 2026-04-13 | 64.73 | 66.38 | 63.86 | 64.22 | -1.49% | 2.67 | 8.66% |
| 2026-04-10 | 67.00 | 67.60 | 65.00 | 65.19 | -1.69% | 2.96 | 9.46% |
| 2026-04-09 | 67.58 | 68.57 | 65.46 | 66.31 | -3.68% | 3.69 | 11.69% |
| 2026-04-08 | 69.01 | 71.20 | 66.00 | 68.84 | +0.28% | 5.99 | 18.35% |
| 2026-04-07 | 60.40 | 69.76 | 59.60 | 68.65 | +14.30% | 6.18 | 19.81% |
| 2026-04-03 | 62.30 | 63.55 | 59.83 | 60.06 | -3.60% | 2.15 | 7.44% |
| 2026-04-02 | 62.02 | 63.95 | 60.87 | 62.30 | -1.41% | 3.15 | 10.59% |
| 2026-04-01 | 59.44 | 63.99 | 59.41 | 63.19 | +9.55% | 4.54 | 15.38% |
| 2026-03-31 | 59.61 | 60.78 | 57.65 | 57.68 | -4.31% | 2.26 | 8.08% |
| 2026-03-30 | 55.36 | 62.00 | 55.36 | 60.28 | +6.69% | 3.69 | 13.03% |
| 2026-03-27 | 54.48 | 57.39 | 53.00 | 56.50 | +0.98% | 2.54 | 9.71% |
| 2026-03-26 | 56.28 | 59.46 | 55.55 | 55.95 | -3.45% | 2.85 | 10.57% |
| 2026-03-25 | 61.00 | 61.00 | 56.90 | 57.95 | -4.01% | 3.94 | 14.22% |
| 2026-03-24 | 58.49 | 61.01 | 56.90 | 60.37 | +5.34% | 3.76 | 13.46% |