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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 46.65 | 47.08 | 45.04 | 46.00 | -2.54% | 6.26 | 6.13% |
| 2026-01-15 | 44.90 | 47.53 | 44.08 | 47.20 | +5.10% | 9.37 | 9.01% |
| 2026-01-14 | 43.82 | 46.64 | 43.82 | 44.91 | +1.93% | 6.53 | 6.49% |
| 2026-01-13 | 45.08 | 45.95 | 43.75 | 44.06 | -2.24% | 4.92 | 4.94% |
| 2026-01-12 | 43.85 | 45.75 | 43.20 | 45.07 | +2.29% | 6.08 | 6.16% |
| 2026-01-09 | 44.08 | 44.98 | 43.68 | 44.06 | -0.54% | 4.16 | 4.21% |
| 2026-01-08 | 44.26 | 45.57 | 44.10 | 44.30 | -1.12% | 4.48 | 4.52% |
| 2026-01-07 | 44.27 | 45.50 | 43.80 | 44.80 | +1.01% | 5.99 | 6.03% |
| 2026-01-06 | 45.00 | 45.90 | 44.02 | 44.35 | -0.94% | 5.93 | 5.96% |
| 2026-01-05 | 41.78 | 45.54 | 41.42 | 44.77 | +6.62% | 6.88 | 7.03% |
| 2025-12-31 | 41.94 | 42.92 | 41.03 | 41.99 | +0.29% | 3.09 | 3.31% |
| 2025-12-30 | 41.59 | 42.41 | 40.80 | 41.87 | -0.66% | 3.65 | 3.94% |
| 2025-12-29 | 42.60 | 42.67 | 40.88 | 42.15 | -1.52% | 4.11 | 4.41% |
| 2025-12-26 | 42.15 | 43.56 | 41.86 | 42.80 | +2.61% | 6.34 | 6.68% |
| 2025-12-25 | 42.15 | 42.73 | 41.53 | 41.71 | -2.43% | 4.60 | 4.93% |
| 2025-12-24 | 40.29 | 42.98 | 40.00 | 42.75 | +6.13% | 7.08 | 7.61% |
| 2025-12-23 | 38.60 | 41.18 | 38.60 | 40.28 | +3.73% | 6.99 | 7.80% |
| 2025-12-22 | 38.36 | 39.44 | 38.26 | 38.83 | +1.30% | 2.49 | 2.88% |
| 2025-12-19 | 38.96 | 38.98 | 37.95 | 38.33 | -0.39% | 2.15 | 2.52% |
| 2025-12-18 | 39.19 | 39.66 | 38.42 | 38.48 | -3.56% | 2.82 | 3.25% |