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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 38.80 | 39.03 | 37.42 | 37.62 | -2.99% | 0.38 | 2.12% |
| 2025-11-18 | 39.13 | 39.13 | 38.60 | 38.78 | -0.79% | 0.31 | 1.71% |
| 2025-11-17 | 38.73 | 39.22 | 38.54 | 39.09 | +1.01% | 0.36 | 1.94% |
| 2025-11-14 | 38.72 | 39.20 | 38.56 | 38.70 | -0.31% | 0.36 | 1.96% |
| 2025-11-13 | 38.94 | 38.97 | 38.41 | 38.82 | -0.33% | 0.33 | 1.77% |
| 2025-11-12 | 39.01 | 39.25 | 38.41 | 38.95 | -0.61% | 0.36 | 1.94% |
| 2025-11-11 | 39.62 | 39.72 | 38.90 | 39.19 | -1.09% | 0.51 | 2.75% |
| 2025-11-10 | 38.47 | 40.27 | 38.35 | 39.62 | +3.31% | 0.97 | 5.16% |
| 2025-11-07 | 38.61 | 38.79 | 38.31 | 38.35 | -1.41% | 0.36 | 1.96% |
| 2025-11-06 | 38.91 | 39.20 | 38.77 | 38.90 | 0.00% | 0.31 | 1.70% |
| 2025-11-05 | 38.68 | 39.37 | 38.55 | 38.90 | +0.03% | 0.35 | 1.87% |
| 2025-11-04 | 38.81 | 38.99 | 38.47 | 38.89 | +0.21% | 0.39 | 2.12% |
| 2025-11-03 | 38.57 | 38.99 | 38.51 | 38.81 | +0.08% | 0.34 | 1.86% |
| 2025-10-31 | 38.20 | 39.00 | 38.05 | 38.78 | +1.12% | 0.52 | 2.82% |
| 2025-10-30 | 39.10 | 39.42 | 38.30 | 38.35 | -2.67% | 0.59 | 3.19% |
| 2025-10-29 | 39.40 | 40.30 | 38.90 | 39.40 | +0.54% | 0.89 | 4.77% |
| 2025-10-28 | 39.00 | 39.22 | 38.50 | 39.19 | +0.49% | 0.48 | 2.60% |
| 2025-10-27 | 38.88 | 39.15 | 38.46 | 39.00 | +0.62% | 0.60 | 3.24% |
| 2025-10-24 | 37.88 | 38.80 | 37.46 | 38.76 | +2.81% | 0.54 | 2.98% |
| 2025-10-23 | 37.50 | 37.70 | 36.74 | 37.70 | +1.07% | 0.28 | 1.61% |