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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 37.00 | 37.77 | 36.72 | 37.30 | +0.59% | 0.30 | 1.69% |
| 2025-10-21 | 36.41 | 37.28 | 36.27 | 37.08 | +1.95% | 0.33 | 1.88% |
| 2025-10-20 | 36.18 | 36.58 | 36.03 | 36.37 | +2.42% | 0.31 | 1.81% |
| 2025-10-17 | 36.69 | 37.08 | 35.50 | 35.51 | -3.58% | 0.41 | 2.41% |
| 2025-10-16 | 37.22 | 37.52 | 36.65 | 36.83 | -1.76% | 0.36 | 2.03% |
| 2025-10-15 | 37.23 | 37.62 | 36.71 | 37.49 | +1.32% | 0.38 | 2.17% |
| 2025-10-14 | 38.67 | 39.00 | 36.76 | 37.00 | -4.00% | 0.61 | 3.41% |
| 2025-10-13 | 37.25 | 38.76 | 36.18 | 38.54 | -1.18% | 0.52 | 2.88% |
| 2025-10-10 | 39.70 | 39.70 | 38.72 | 39.00 | -2.30% | 0.61 | 3.32% |
| 2025-10-09 | 39.07 | 40.14 | 39.07 | 39.92 | +2.86% | 0.92 | 4.90% |
| 2025-09-30 | 38.64 | 39.47 | 38.48 | 38.81 | +0.28% | 0.60 | 3.25% |
| 2025-09-29 | 39.58 | 39.81 | 38.65 | 38.70 | -1.65% | 0.70 | 3.79% |
| 2025-09-26 | 39.90 | 40.88 | 39.35 | 39.35 | -2.11% | 1.00 | 5.25% |
| 2025-09-25 | 39.80 | 40.96 | 39.20 | 40.20 | -0.30% | 1.49 | 7.85% |
| 2025-09-24 | 38.04 | 41.40 | 37.81 | 40.32 | +6.02% | 1.98 | 10.43% |
| 2025-09-23 | 38.38 | 39.10 | 36.86 | 38.03 | -0.58% | 0.63 | 3.51% |
| 2025-09-22 | 38.60 | 38.65 | 37.99 | 38.25 | -0.44% | 0.39 | 2.16% |
| 2025-09-19 | 38.85 | 39.40 | 38.25 | 38.42 | -1.26% | 0.47 | 2.57% |
| 2025-09-18 | 39.10 | 40.18 | 38.48 | 38.91 | -0.66% | 0.81 | 4.31% |
| 2025-09-17 | 39.38 | 39.96 | 39.06 | 39.17 | -0.53% | 0.50 | 2.67% |