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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.60 | 15.69 | 15.44 | 15.65 | +0.80% | 0.23 | 1.26% |
| 2025-05-23 | 15.53 | 15.98 | 15.48 | 15.53 | -0.35% | 0.32 | 1.70% |
| 2025-05-22 | 15.87 | 15.99 | 15.46 | 15.58 | -2.15% | 0.33 | 1.76% |
| 2025-05-21 | 15.77 | 16.14 | 15.71 | 15.92 | +0.74% | 0.44 | 2.31% |
| 2025-05-20 | 15.69 | 15.91 | 15.53 | 15.81 | +1.09% | 0.31 | 1.68% |
| 2025-05-19 | 15.49 | 15.66 | 15.31 | 15.64 | +1.05% | 0.21 | 1.12% |
| 2025-05-16 | 15.49 | 15.72 | 15.47 | 15.47 | -0.50% | 0.23 | 1.23% |
| 2025-05-15 | 15.64 | 15.70 | 15.47 | 15.55 | -1.04% | 0.20 | 1.10% |
| 2025-05-14 | 15.71 | 15.80 | 15.53 | 15.71 | +0.35% | 0.25 | 1.36% |
| 2025-05-13 | 15.88 | 15.92 | 15.64 | 15.66 | -0.35% | 0.26 | 1.40% |
| 2025-05-12 | 15.61 | 15.79 | 15.58 | 15.71 | +1.76% | 0.27 | 1.45% |
| 2025-05-09 | 15.74 | 15.74 | 15.31 | 15.44 | -1.14% | 0.30 | 1.62% |
| 2025-05-08 | 15.50 | 15.64 | 15.43 | 15.62 | +0.75% | 0.23 | 1.26% |
| 2025-05-07 | 15.61 | 15.76 | 15.37 | 15.50 | -0.05% | 0.28 | 1.51% |
| 2025-05-06 | 15.22 | 15.57 | 15.22 | 15.51 | +1.89% | 0.36 | 1.94% |