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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 46.47 | 47.93 | 44.58 | 45.20 | -4.74% | 5.23 | 5.09% |
| 2026-03-20 | 47.84 | 50.13 | 47.40 | 47.45 | +0.21% | 5.88 | 5.43% |
| 2026-03-19 | 48.65 | 49.54 | 47.15 | 47.35 | -4.50% | 4.48 | 4.18% |
| 2026-03-18 | 49.98 | 50.38 | 48.39 | 49.58 | +0.71% | 4.78 | 4.33% |
| 2026-03-17 | 53.02 | 53.49 | 49.13 | 49.23 | -7.98% | 8.27 | 7.36% |
| 2026-03-16 | 51.40 | 55.50 | 51.40 | 53.50 | +4.80% | 11.37 | 9.49% |
| 2026-03-13 | 52.00 | 53.28 | 50.93 | 51.05 | -2.82% | 9.36 | 8.09% |
| 2026-03-12 | 54.72 | 54.96 | 51.89 | 52.53 | -4.28% | 12.37 | 10.46% |
| 2026-03-11 | 48.96 | 57.60 | 48.96 | 54.88 | +14.33% | 18.97 | 15.77% |
| 2026-03-10 | 48.40 | 49.21 | 47.60 | 48.00 | -0.52% | 5.63 | 5.25% |
| 2026-03-09 | 47.90 | 48.60 | 45.97 | 48.25 | -2.78% | 6.26 | 5.93% |
| 2026-03-06 | 43.00 | 50.35 | 43.00 | 49.63 | +14.70% | 10.76 | 10.18% |
| 2026-03-05 | 44.20 | 44.60 | 42.69 | 43.27 | +0.07% | 3.01 | 3.10% |
| 2026-03-04 | 43.00 | 44.67 | 42.66 | 43.24 | -0.53% | 2.35 | 2.42% |
| 2026-03-03 | 46.01 | 47.97 | 43.43 | 43.47 | -5.54% | 4.07 | 4.06% |
| 2026-03-02 | 45.90 | 47.16 | 45.12 | 46.02 | -1.29% | 3.49 | 3.41% |
| 2026-02-27 | 47.88 | 48.00 | 45.92 | 46.62 | -3.82% | 4.13 | 3.98% |
| 2026-02-26 | 49.68 | 49.98 | 47.88 | 48.47 | -1.88% | 4.60 | 4.27% |
| 2026-02-25 | 46.20 | 50.40 | 46.20 | 49.40 | +7.34% | 7.46 | 6.87% |
| 2026-02-24 | 45.60 | 46.33 | 44.70 | 46.02 | +2.43% | 3.04 | 2.98% |