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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 40.95 | 41.77 | 40.20 | 41.71 | +1.86% | 1.38 | 7.10% |
| 2026-01-15 | 40.37 | 41.99 | 40.10 | 40.95 | -0.49% | 1.63 | 8.36% |
| 2026-01-14 | 39.09 | 41.62 | 39.00 | 41.15 | +5.27% | 2.41 | 12.61% |
| 2026-01-13 | 40.24 | 40.25 | 38.91 | 39.09 | -3.03% | 0.78 | 4.14% |
| 2026-01-12 | 39.66 | 40.48 | 39.00 | 40.31 | +1.79% | 1.05 | 5.57% |
| 2026-01-09 | 39.07 | 39.76 | 38.83 | 39.60 | +1.28% | 0.79 | 4.21% |
| 2026-01-08 | 38.99 | 39.85 | 38.99 | 39.10 | -0.61% | 0.89 | 4.76% |
| 2026-01-07 | 38.47 | 40.40 | 38.10 | 39.34 | +2.26% | 1.49 | 7.92% |
| 2026-01-06 | 39.01 | 39.19 | 38.42 | 38.47 | -1.86% | 0.85 | 4.62% |
| 2026-01-05 | 38.10 | 39.57 | 37.76 | 39.20 | +0.51% | 2.03 | 11.05% |
| 2025-12-31 | 36.47 | 39.50 | 36.30 | 39.00 | +6.97% | 1.71 | 9.31% |
| 2025-12-30 | 36.60 | 37.24 | 36.40 | 36.46 | -0.92% | 0.30 | 1.75% |
| 2025-12-29 | 37.30 | 37.30 | 36.50 | 36.80 | +0.16% | 0.27 | 1.55% |
| 2025-12-26 | 37.37 | 37.37 | 36.55 | 36.74 | -1.16% | 0.35 | 1.99% |
| 2025-12-25 | 37.12 | 37.45 | 36.87 | 37.17 | -0.35% | 0.27 | 1.53% |
| 2025-12-24 | 36.11 | 37.50 | 36.00 | 37.30 | +2.98% | 0.36 | 2.04% |
| 2025-12-23 | 36.63 | 36.69 | 36.00 | 36.22 | -1.12% | 0.29 | 1.67% |
| 2025-12-22 | 36.24 | 37.09 | 36.24 | 36.63 | +1.08% | 0.27 | 1.55% |
| 2025-12-19 | 36.03 | 36.50 | 36.03 | 36.24 | +0.19% | 0.21 | 1.21% |
| 2025-12-18 | 35.50 | 36.49 | 35.50 | 36.17 | +0.92% | 0.34 | 1.97% |