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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 42.11 | 43.15 | 42.11 | 42.52 | +0.12% | 0.56 | 2.77% |
| 2026-02-12 | 42.55 | 43.06 | 42.22 | 42.47 | -0.54% | 0.60 | 2.94% |
| 2026-02-11 | 42.25 | 43.39 | 42.01 | 42.70 | +1.07% | 0.71 | 3.51% |
| 2026-02-10 | 42.29 | 42.82 | 42.12 | 42.25 | -0.26% | 0.46 | 2.29% |
| 2026-02-09 | 42.14 | 42.60 | 41.61 | 42.36 | +1.88% | 0.53 | 2.64% |
| 2026-02-06 | 41.18 | 42.38 | 41.00 | 41.58 | -0.05% | 0.45 | 2.25% |
| 2026-02-05 | 41.80 | 42.30 | 41.34 | 41.60 | -0.50% | 0.49 | 2.49% |
| 2026-02-04 | 42.12 | 42.45 | 41.36 | 41.81 | -0.74% | 0.48 | 2.43% |
| 2026-02-03 | 41.55 | 42.58 | 41.37 | 42.12 | +2.91% | 0.91 | 4.56% |
| 2026-02-02 | 40.52 | 42.09 | 40.40 | 40.93 | +0.07% | 0.91 | 4.64% |
| 2026-01-30 | 39.97 | 41.35 | 39.60 | 40.90 | +1.61% | 0.64 | 3.32% |
| 2026-01-29 | 41.58 | 41.78 | 40.00 | 40.25 | -3.34% | 0.82 | 4.24% |
| 2026-01-28 | 42.70 | 42.82 | 41.41 | 41.64 | -3.00% | 0.83 | 4.20% |
| 2026-01-27 | 42.65 | 43.10 | 40.77 | 42.93 | +0.42% | 1.28 | 6.44% |
| 2026-01-26 | 41.90 | 43.68 | 41.65 | 42.75 | +2.17% | 1.84 | 9.09% |
| 2026-01-23 | 42.39 | 42.78 | 41.54 | 41.84 | -1.37% | 0.85 | 4.28% |
| 2026-01-22 | 41.90 | 42.55 | 41.22 | 42.42 | +2.46% | 1.30 | 6.50% |
| 2026-01-21 | 40.04 | 41.74 | 39.81 | 41.40 | +2.22% | 0.93 | 4.77% |
| 2026-01-20 | 40.86 | 41.96 | 40.00 | 40.50 | -1.46% | 1.13 | 5.82% |
| 2026-01-19 | 41.29 | 41.31 | 40.10 | 41.10 | -1.46% | 1.10 | 5.68% |