中一科技 sz.301150
70.68
+6.48%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 66.81 | 71.45 | 66.66 | 70.68 | +6.48% | 8.27 | 5.36% |
| 2026-05-21 | 72.33 | 73.49 | 65.50 | 66.38 | -7.61% | 9.18 | 5.87% |
| 2026-05-20 | 71.00 | 72.40 | 68.30 | 71.85 | +0.14% | 6.89 | 4.38% |
| 2026-05-19 | 71.10 | 72.60 | 69.26 | 71.75 | +0.28% | 6.15 | 3.90% |
| 2026-05-18 | 73.31 | 75.10 | 70.59 | 71.55 | -2.37% | 7.98 | 4.92% |
| 2026-05-15 | 77.00 | 77.59 | 72.50 | 73.29 | -3.68% | 8.11 | 4.88% |
| 2026-05-14 | 81.00 | 81.68 | 75.60 | 76.09 | -6.84% | 11.76 | 6.80% |
| 2026-05-13 | 75.05 | 83.94 | 74.61 | 81.68 | +5.60% | 12.48 | 7.01% |
| 2026-05-12 | 71.84 | 79.97 | 71.03 | 77.35 | +6.40% | 13.90 | 8.40% |
| 2026-05-11 | 70.10 | 73.05 | 68.19 | 72.70 | +3.86% | 10.43 | 6.68% |
| 2026-05-08 | 70.10 | 73.50 | 69.80 | 70.00 | -2.29% | 8.84 | 5.58% |
| 2026-05-07 | 74.00 | 74.00 | 71.00 | 71.64 | -4.73% | 12.70 | 7.94% |
| 2026-05-06 | 71.60 | 78.15 | 68.38 | 75.20 | +9.75% | 14.75 | 9.18% |
| 2026-04-30 | 65.00 | 70.27 | 64.28 | 68.52 | +3.87% | 12.66 | 8.42% |
| 2026-04-29 | 62.73 | 67.20 | 61.83 | 65.97 | +3.63% | 12.99 | 9.05% |
| 2026-04-28 | 63.00 | 66.16 | 59.15 | 63.66 | +2.50% | 11.80 | 8.43% |
| 2026-04-27 | 59.79 | 63.94 | 58.66 | 62.11 | +2.47% | 8.55 | 6.22% |
| 2026-04-24 | 55.11 | 61.16 | 54.38 | 60.61 | +7.60% | 11.48 | 8.82% |
| 2026-04-23 | 64.00 | 64.11 | 55.53 | 56.33 | -13.39% | 13.24 | 10.25% |
| 2026-04-22 | 67.59 | 70.95 | 64.43 | 65.04 | -4.20% | 13.58 | 9.17% |