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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 62.88 | 71.50 | 60.77 | 67.89 | +6.98% | 13.15 | 8.93% |
| 2026-04-20 | 60.89 | 63.46 | 60.16 | 63.46 | +3.78% | 8.58 | 6.18% |
| 2026-04-17 | 59.69 | 63.16 | 59.22 | 61.15 | +0.39% | 9.26 | 6.81% |
| 2026-04-16 | 60.48 | 63.78 | 58.83 | 60.91 | -1.47% | 10.11 | 7.44% |
| 2026-04-15 | 58.80 | 63.00 | 58.00 | 61.82 | +5.01% | 11.97 | 8.76% |
| 2026-04-14 | 58.29 | 59.65 | 56.00 | 58.87 | +0.87% | 8.54 | 6.63% |
| 2026-04-13 | 55.45 | 59.50 | 55.00 | 58.36 | +1.09% | 8.98 | 7.09% |
| 2026-04-10 | 57.08 | 59.86 | 56.41 | 57.73 | +0.72% | 9.08 | 7.01% |
| 2026-04-09 | 55.82 | 57.98 | 55.36 | 57.32 | +0.67% | 6.95 | 5.47% |
| 2026-04-08 | 56.47 | 57.57 | 54.00 | 56.94 | +2.01% | 7.92 | 6.37% |
| 2026-04-07 | 54.99 | 59.00 | 54.68 | 55.82 | +2.59% | 6.83 | 5.41% |
| 2026-04-03 | 55.15 | 57.98 | 54.00 | 54.41 | -0.46% | 4.28 | 3.46% |
| 2026-04-02 | 56.20 | 57.00 | 54.31 | 54.66 | -3.09% | 3.92 | 3.18% |
| 2026-04-01 | 56.71 | 57.20 | 55.00 | 56.40 | +0.84% | 5.53 | 4.42% |
| 2026-03-31 | 57.59 | 57.98 | 55.03 | 55.93 | -3.35% | 6.19 | 4.94% |
| 2026-03-30 | 56.30 | 58.65 | 55.00 | 57.87 | +1.65% | 10.08 | 7.92% |
| 2026-03-27 | 52.18 | 57.88 | 50.91 | 56.93 | +8.01% | 12.31 | 10.12% |
| 2026-03-26 | 48.27 | 55.48 | 48.20 | 52.71 | +7.59% | 11.39 | 9.62% |
| 2026-03-25 | 46.39 | 49.45 | 45.28 | 48.99 | +4.95% | 6.86 | 6.37% |
| 2026-03-24 | 46.51 | 46.88 | 43.17 | 46.68 | +3.27% | 4.91 | 4.90% |