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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.32 | 35.97 | 34.54 | 35.84 | +1.39% | 0.32 | 1.94% |
| 2025-12-16 | 35.99 | 36.15 | 35.35 | 35.35 | -1.94% | 0.29 | 1.74% |
| 2025-12-15 | 35.88 | 36.60 | 35.63 | 36.05 | -0.52% | 0.26 | 1.50% |
| 2025-12-12 | 36.68 | 37.07 | 36.15 | 36.24 | -1.52% | 0.36 | 2.09% |
| 2025-12-11 | 38.00 | 38.00 | 36.74 | 36.80 | -2.93% | 0.38 | 2.18% |
| 2025-12-10 | 38.66 | 38.69 | 37.80 | 37.91 | -1.94% | 0.34 | 1.87% |
| 2025-12-09 | 38.90 | 39.19 | 38.26 | 38.66 | -0.13% | 0.26 | 1.40% |
| 2025-12-08 | 38.00 | 38.98 | 37.70 | 38.71 | +2.30% | 0.41 | 2.27% |
| 2025-12-05 | 37.40 | 37.98 | 36.92 | 37.84 | +1.07% | 0.24 | 1.33% |
| 2025-12-04 | 37.61 | 37.96 | 36.90 | 37.44 | -0.90% | 0.25 | 1.42% |
| 2025-12-03 | 38.57 | 38.57 | 37.60 | 37.78 | -1.61% | 0.26 | 1.43% |
| 2025-12-02 | 38.66 | 38.80 | 38.27 | 38.40 | -0.98% | 0.31 | 1.67% |
| 2025-12-01 | 37.93 | 39.35 | 37.93 | 38.78 | +2.27% | 0.61 | 3.31% |
| 2025-11-28 | 37.47 | 37.97 | 37.18 | 37.92 | +1.39% | 0.34 | 1.89% |
| 2025-11-27 | 36.56 | 38.08 | 36.50 | 37.40 | +2.24% | 0.45 | 2.52% |
| 2025-11-26 | 37.20 | 37.49 | 36.28 | 36.58 | -1.67% | 0.31 | 1.78% |
| 2025-11-25 | 36.23 | 37.60 | 36.22 | 37.20 | +2.71% | 0.41 | 2.33% |
| 2025-11-24 | 35.81 | 36.30 | 35.35 | 36.22 | +1.51% | 0.46 | 2.72% |
| 2025-11-21 | 37.61 | 37.84 | 35.30 | 35.68 | -5.73% | 0.55 | 3.19% |
| 2025-11-20 | 37.82 | 38.36 | 37.35 | 37.85 | +0.61% | 0.31 | 1.73% |