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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.59 | 22.88 | 20.20 | 21.69 | +3.33% | 6.87 | 26.73% |
| 2025-06-23 | 21.02 | 21.30 | 20.04 | 20.99 | -4.16% | 5.55 | 22.83% |
| 2025-06-20 | 18.17 | 21.99 | 18.17 | 21.90 | +18.44% | 6.53 | 26.76% |
| 2025-06-19 | 17.25 | 19.45 | 17.10 | 18.49 | +7.50% | 3.09 | 14.17% |
| 2025-06-18 | 16.75 | 17.24 | 16.57 | 17.20 | +2.20% | 0.53 | 2.66% |
| 2025-06-17 | 16.75 | 16.98 | 16.71 | 16.83 | +0.48% | 0.42 | 2.12% |
| 2025-06-16 | 16.55 | 16.78 | 16.41 | 16.75 | +1.39% | 0.29 | 1.49% |
| 2025-06-13 | 16.74 | 16.92 | 16.47 | 16.52 | -2.25% | 0.43 | 2.21% |
| 2025-06-12 | 16.68 | 17.05 | 16.61 | 16.90 | +1.08% | 0.55 | 2.76% |
| 2025-06-11 | 17.05 | 17.53 | 16.70 | 16.72 | -1.82% | 0.77 | 3.83% |
| 2025-06-10 | 16.84 | 17.57 | 16.71 | 17.03 | +1.25% | 0.99 | 4.93% |
| 2025-06-09 | 16.36 | 16.83 | 16.32 | 16.82 | +3.13% | 0.52 | 2.66% |
| 2025-06-06 | 16.35 | 16.35 | 16.00 | 16.31 | +0.80% | 0.38 | 1.98% |
| 2025-06-05 | 16.23 | 16.24 | 15.99 | 16.18 | -0.19% | 0.30 | 1.55% |
| 2025-06-04 | 16.09 | 16.46 | 16.09 | 16.21 | +0.72% | 0.38 | 1.99% |
| 2025-06-03 | 16.04 | 16.51 | 15.96 | 16.09 | -0.53% | 0.57 | 2.95% |
| 2025-05-30 | 15.96 | 16.24 | 15.75 | 16.18 | +1.46% | 0.54 | 2.86% |
| 2025-05-29 | 15.81 | 15.98 | 15.81 | 15.95 | +0.98% | 0.26 | 1.38% |
| 2025-05-28 | 15.71 | 15.92 | 15.68 | 15.79 | +0.05% | 0.25 | 1.32% |
| 2025-05-27 | 15.57 | 15.95 | 15.50 | 15.78 | +0.84% | 0.25 | 1.34% |