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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 59.26 | 60.66 | 56.52 | 57.31 | -7.36% | 4.49 | 16.10% |
| 2026-03-20 | 60.07 | 67.69 | 59.88 | 61.86 | +3.22% | 6.37 | 21.16% |
| 2026-03-19 | 62.00 | 62.98 | 59.53 | 59.93 | -6.36% | 4.41 | 15.27% |
| 2026-03-18 | 63.67 | 67.77 | 63.67 | 64.00 | -5.03% | 6.09 | 19.72% |
| 2026-03-17 | 66.00 | 71.24 | 64.11 | 67.39 | +2.70% | 7.61 | 23.79% |
| 2026-03-16 | 59.28 | 69.98 | 58.60 | 65.62 | +9.42% | 7.76 | 25.26% |
| 2026-03-13 | 53.64 | 61.77 | 53.18 | 59.97 | +11.49% | 7.17 | 26.37% |
| 2026-03-12 | 55.33 | 55.66 | 53.24 | 53.79 | -4.49% | 3.99 | 15.48% |
| 2026-03-11 | 59.14 | 60.40 | 56.11 | 56.32 | -3.79% | 7.33 | 26.92% |
| 2026-03-10 | 49.24 | 58.54 | 49.00 | 58.54 | +20.01% | 4.85 | 18.15% |
| 2026-03-09 | 48.27 | 48.98 | 46.48 | 48.78 | -2.50% | 2.11 | 9.35% |
| 2026-03-06 | 45.97 | 50.60 | 45.63 | 50.03 | +6.90% | 2.86 | 12.47% |
| 2026-03-05 | 48.57 | 50.46 | 46.32 | 46.80 | -3.01% | 2.61 | 11.48% |
| 2026-03-04 | 47.23 | 49.70 | 46.88 | 48.25 | +1.66% | 2.95 | 12.81% |
| 2026-03-03 | 50.43 | 50.75 | 46.72 | 47.46 | -5.08% | 4.40 | 19.27% |
| 2026-03-02 | 45.12 | 53.40 | 45.01 | 50.00 | +12.36% | 6.31 | 26.70% |
| 2026-02-27 | 44.80 | 44.82 | 43.67 | 44.50 | -0.71% | 0.89 | 4.23% |
| 2026-02-26 | 43.84 | 45.10 | 43.35 | 44.82 | +2.24% | 1.35 | 6.36% |
| 2026-02-25 | 43.41 | 44.00 | 43.10 | 43.84 | +1.36% | 0.83 | 4.04% |
| 2026-02-24 | 43.10 | 43.86 | 42.67 | 43.25 | +1.72% | 0.80 | 3.85% |