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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 39.01 | 39.97 | 38.96 | 39.90 | +2.31% | 3.28 | 3.73% |
| 2025-12-16 | 40.38 | 40.38 | 38.66 | 39.00 | -3.11% | 3.05 | 3.50% |
| 2025-12-15 | 41.52 | 41.82 | 40.19 | 40.25 | -3.78% | 3.37 | 3.72% |
| 2025-12-12 | 41.81 | 43.08 | 41.30 | 41.83 | +0.38% | 4.15 | 4.42% |
| 2025-12-11 | 43.06 | 43.25 | 41.67 | 41.67 | -2.98% | 2.94 | 3.12% |
| 2025-12-10 | 43.52 | 43.66 | 42.25 | 42.95 | -1.56% | 3.25 | 3.41% |
| 2025-12-09 | 43.92 | 44.64 | 42.80 | 43.63 | -0.66% | 3.97 | 4.09% |
| 2025-12-08 | 41.96 | 45.00 | 41.96 | 43.92 | +4.70% | 6.58 | 6.74% |
| 2025-12-05 | 41.50 | 42.00 | 40.61 | 41.95 | +1.01% | 3.25 | 3.54% |
| 2025-12-04 | 41.50 | 42.50 | 40.25 | 41.53 | -1.07% | 3.99 | 4.37% |
| 2025-12-03 | 43.20 | 43.62 | 41.65 | 41.98 | -2.89% | 4.08 | 4.33% |
| 2025-12-02 | 43.90 | 44.72 | 43.08 | 43.23 | -3.46% | 5.35 | 5.53% |
| 2025-12-01 | 45.28 | 46.98 | 44.11 | 44.78 | -1.47% | 7.75 | 7.68% |
| 2025-11-28 | 45.50 | 47.30 | 44.88 | 45.45 | -1.67% | 9.24 | 9.07% |
| 2025-11-27 | 43.57 | 47.50 | 43.33 | 46.22 | +5.79% | 10.99 | 10.72% |
| 2025-11-26 | 45.00 | 45.44 | 43.50 | 43.69 | -2.72% | 6.23 | 6.31% |
| 2025-11-25 | 44.94 | 45.78 | 44.25 | 44.91 | +2.28% | 6.60 | 6.59% |
| 2025-11-24 | 44.70 | 45.97 | 43.70 | 43.91 | -0.39% | 6.55 | 6.59% |
| 2025-11-21 | 47.70 | 48.35 | 44.07 | 44.08 | -10.73% | 8.02 | 7.90% |
| 2025-11-20 | 51.80 | 53.28 | 48.70 | 49.38 | -5.69% | 9.20 | 8.21% |