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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.71 | 23.27 | 22.23 | 22.28 | -3.26% | 2.89 | 10.80% |
| 2025-07-21 | 22.66 | 23.10 | 22.13 | 23.03 | -1.45% | 2.80 | 10.53% |
| 2025-07-18 | 22.83 | 24.24 | 22.69 | 23.37 | +2.37% | 3.77 | 13.54% |
| 2025-07-17 | 22.68 | 23.28 | 22.06 | 22.83 | +1.29% | 2.60 | 9.66% |
| 2025-07-16 | 23.50 | 23.50 | 22.34 | 22.54 | -5.09% | 2.82 | 10.54% |
| 2025-07-15 | 22.85 | 23.81 | 22.01 | 23.75 | +3.94% | 4.54 | 16.74% |
| 2025-07-14 | 22.90 | 23.55 | 22.60 | 22.85 | -0.57% | 2.81 | 10.36% |
| 2025-07-11 | 23.01 | 23.87 | 22.40 | 22.98 | -2.96% | 3.84 | 14.12% |
| 2025-07-10 | 24.67 | 25.38 | 23.39 | 23.68 | -7.93% | 6.20 | 21.90% |
| 2025-07-09 | 24.16 | 26.80 | 24.16 | 25.72 | +4.94% | 8.80 | 29.45% |
| 2025-07-08 | 23.77 | 26.05 | 23.42 | 24.51 | +5.19% | 7.96 | 27.30% |
| 2025-07-07 | 24.02 | 25.18 | 23.21 | 23.30 | -4.39% | 5.70 | 20.30% |
| 2025-07-04 | 26.01 | 27.41 | 24.29 | 24.37 | +2.01% | 9.96 | 33.28% |
| 2025-07-03 | 20.00 | 23.89 | 19.41 | 23.89 | +19.99% | 5.78 | 22.44% |
| 2025-07-02 | 20.30 | 20.31 | 19.74 | 19.91 | -3.11% | 1.83 | 7.78% |
| 2025-07-01 | 21.36 | 21.43 | 19.81 | 20.55 | -4.24% | 3.40 | 14.09% |
| 2025-06-30 | 19.92 | 21.50 | 19.69 | 21.46 | +6.66% | 4.23 | 17.29% |
| 2025-06-27 | 20.70 | 21.85 | 20.05 | 20.12 | -6.11% | 4.93 | 20.19% |
| 2025-06-26 | 20.65 | 23.90 | 20.40 | 21.43 | +1.28% | 6.59 | 24.97% |
| 2025-06-25 | 21.20 | 21.93 | 20.58 | 21.16 | -2.44% | 4.61 | 18.63% |