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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 44.88 | 45.86 | 44.69 | 44.93 | -0.90% | 2.27 | 2.25% |
| 2026-02-12 | 44.36 | 45.73 | 44.31 | 45.34 | +0.94% | 2.83 | 2.81% |
| 2026-02-11 | 44.69 | 45.50 | 44.36 | 44.92 | -0.22% | 2.62 | 2.63% |
| 2026-02-10 | 44.90 | 45.98 | 44.54 | 45.02 | +0.31% | 4.04 | 4.02% |
| 2026-02-09 | 43.50 | 44.98 | 42.04 | 44.88 | +7.94% | 6.55 | 6.67% |
| 2026-02-06 | 38.95 | 43.63 | 38.40 | 41.58 | +6.48% | 5.30 | 5.77% |
| 2026-02-05 | 39.98 | 40.68 | 38.92 | 39.05 | -3.13% | 2.47 | 2.81% |
| 2026-02-04 | 41.21 | 41.60 | 39.81 | 40.31 | -2.98% | 2.58 | 2.86% |
| 2026-02-03 | 39.87 | 41.73 | 39.60 | 41.55 | +5.91% | 3.40 | 3.74% |
| 2026-02-02 | 40.95 | 41.00 | 39.10 | 39.23 | -3.75% | 2.21 | 2.49% |
| 2026-01-30 | 41.41 | 42.11 | 40.00 | 40.76 | -2.30% | 2.65 | 2.91% |
| 2026-01-29 | 43.50 | 43.92 | 41.72 | 41.72 | -4.99% | 2.86 | 3.01% |
| 2026-01-28 | 45.16 | 46.25 | 43.85 | 43.91 | -3.87% | 4.01 | 4.04% |
| 2026-01-27 | 44.50 | 46.14 | 44.03 | 45.68 | +1.99% | 4.43 | 4.38% |
| 2026-01-26 | 48.07 | 48.15 | 44.27 | 44.79 | -3.45% | 4.56 | 4.53% |
| 2026-01-23 | 44.51 | 47.30 | 43.98 | 46.39 | +3.87% | 6.76 | 6.63% |
| 2026-01-22 | 43.32 | 46.18 | 43.32 | 44.66 | +2.81% | 3.60 | 3.61% |
| 2026-01-21 | 42.41 | 43.64 | 41.70 | 43.44 | +1.57% | 2.75 | 2.88% |
| 2026-01-20 | 45.96 | 45.96 | 42.60 | 42.77 | -7.10% | 4.83 | 4.93% |
| 2026-01-19 | 45.74 | 46.74 | 44.52 | 46.04 | +0.09% | 4.28 | 4.19% |