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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.78 | 30.96 | 29.81 | 30.33 | -2.51% | 3.27 | 9.16% |
| 2025-08-18 | 32.11 | 32.27 | 31.00 | 31.11 | -2.14% | 5.25 | 14.18% |
| 2025-08-15 | 30.97 | 32.79 | 30.58 | 31.79 | +2.38% | 5.08 | 13.61% |
| 2025-08-14 | 31.60 | 31.66 | 30.50 | 31.05 | -1.99% | 4.53 | 12.39% |
| 2025-08-13 | 27.31 | 32.03 | 27.31 | 31.68 | +16.13% | 7.65 | 21.62% |
| 2025-08-12 | 27.40 | 27.65 | 26.80 | 27.28 | -0.11% | 2.31 | 7.21% |
| 2025-08-11 | 27.27 | 27.66 | 27.10 | 27.31 | +0.40% | 1.89 | 5.87% |
| 2025-08-08 | 27.80 | 28.19 | 27.17 | 27.20 | -2.19% | 2.29 | 7.08% |
| 2025-08-07 | 28.84 | 29.63 | 27.59 | 27.81 | -4.63% | 3.72 | 11.15% |
| 2025-08-06 | 28.55 | 30.69 | 27.70 | 29.16 | +3.15% | 5.54 | 16.08% |
| 2025-08-05 | 29.16 | 29.29 | 28.09 | 28.27 | -2.75% | 3.54 | 10.52% |
| 2025-08-04 | 27.79 | 30.08 | 27.40 | 29.07 | +3.78% | 5.35 | 15.70% |
| 2025-08-01 | 27.51 | 29.51 | 27.10 | 28.01 | -1.93% | 5.65 | 16.86% |
| 2025-07-31 | 26.40 | 30.50 | 26.40 | 28.56 | +11.69% | 8.11 | 24.03% |
| 2025-07-30 | 26.71 | 26.96 | 25.38 | 25.57 | -5.16% | 4.25 | 13.95% |
| 2025-07-29 | 26.70 | 28.95 | 26.40 | 26.96 | +2.86% | 7.32 | 22.67% |
| 2025-07-28 | 24.19 | 26.88 | 23.90 | 26.21 | +9.80% | 6.84 | 22.71% |
| 2025-07-25 | 23.00 | 24.10 | 22.32 | 23.87 | +3.65% | 4.46 | 16.32% |
| 2025-07-24 | 21.81 | 23.27 | 21.63 | 23.03 | +6.33% | 3.88 | 14.39% |
| 2025-07-23 | 22.06 | 22.19 | 21.45 | 21.66 | -2.78% | 2.20 | 8.60% |