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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.89 | 39.58 | 38.50 | 39.38 | +1.31% | 0.45 | 2.39% |
| 2025-09-15 | 39.46 | 39.64 | 38.70 | 38.87 | -1.50% | 0.45 | 2.45% |
| 2025-09-12 | 39.99 | 40.40 | 39.41 | 39.46 | -1.67% | 0.72 | 3.83% |
| 2025-09-11 | 38.00 | 40.15 | 37.60 | 40.13 | +5.94% | 1.31 | 7.03% |
| 2025-09-10 | 37.76 | 38.19 | 37.51 | 37.88 | +0.80% | 0.36 | 2.01% |
| 2025-09-09 | 38.79 | 38.79 | 37.33 | 37.58 | -2.57% | 0.49 | 2.74% |
| 2025-09-08 | 38.18 | 38.69 | 37.89 | 38.57 | +1.15% | 0.53 | 2.89% |
| 2025-09-05 | 37.56 | 38.19 | 37.32 | 38.13 | +1.87% | 0.55 | 3.08% |
| 2025-09-04 | 38.12 | 38.92 | 36.85 | 37.43 | -1.81% | 0.70 | 3.88% |
| 2025-09-03 | 39.32 | 39.54 | 38.05 | 38.12 | -3.05% | 0.58 | 3.15% |
| 2025-09-02 | 40.63 | 40.91 | 38.37 | 39.32 | -3.22% | 1.02 | 5.46% |
| 2025-09-01 | 40.98 | 41.67 | 40.40 | 40.63 | -1.17% | 0.79 | 4.05% |
| 2025-08-29 | 42.21 | 42.50 | 40.65 | 41.11 | -4.13% | 1.39 | 7.12% |
| 2025-08-28 | 41.71 | 42.88 | 40.86 | 42.88 | +3.08% | 1.21 | 6.05% |
| 2025-08-27 | 43.36 | 43.77 | 41.55 | 41.60 | -4.04% | 1.12 | 5.53% |
| 2025-08-26 | 43.02 | 44.27 | 42.80 | 43.35 | +0.09% | 1.33 | 6.40% |
| 2025-08-25 | 43.32 | 43.51 | 42.56 | 43.31 | +0.39% | 1.09 | 5.35% |
| 2025-08-22 | 43.10 | 43.63 | 42.82 | 43.14 | +0.02% | 0.89 | 4.35% |
| 2025-08-21 | 43.98 | 44.12 | 42.75 | 43.13 | -2.09% | 1.18 | 5.75% |
| 2025-08-20 | 43.44 | 44.09 | 42.90 | 44.05 | +1.12% | 0.92 | 4.45% |