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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 55.10 | 56.47 | 51.21 | 52.36 | -4.97% | 11.90 | 10.10% |
| 2025-11-18 | 62.74 | 63.80 | 53.40 | 55.10 | -12.18% | 19.91 | 15.67% |
| 2025-11-17 | 55.51 | 62.74 | 52.80 | 62.74 | +20.01% | 20.07 | 15.42% |
| 2025-11-14 | 42.97 | 52.28 | 42.02 | 52.28 | +19.99% | 13.69 | 12.89% |
| 2025-11-13 | 41.02 | 44.20 | 41.02 | 43.57 | +5.62% | 5.49 | 5.76% |
| 2025-11-12 | 41.11 | 41.99 | 39.70 | 41.25 | +0.27% | 3.22 | 3.52% |
| 2025-11-11 | 41.80 | 43.00 | 41.00 | 41.14 | -1.11% | 3.35 | 3.60% |
| 2025-11-10 | 44.00 | 45.30 | 41.19 | 41.60 | -4.26% | 4.39 | 4.61% |
| 2025-11-07 | 42.96 | 45.88 | 41.63 | 43.45 | +0.60% | 5.28 | 5.41% |
| 2025-11-06 | 42.60 | 44.28 | 42.39 | 43.19 | +1.91% | 3.75 | 3.90% |
| 2025-11-05 | 40.27 | 43.02 | 39.69 | 42.38 | +2.69% | 3.41 | 3.67% |
| 2025-11-04 | 43.03 | 43.84 | 41.01 | 41.27 | -4.71% | 3.43 | 3.67% |
| 2025-11-03 | 43.80 | 44.23 | 40.59 | 43.31 | -2.76% | 5.54 | 5.89% |
| 2025-10-31 | 41.68 | 46.96 | 41.65 | 44.54 | +5.80% | 8.75 | 8.67% |
| 2025-10-30 | 42.34 | 42.72 | 41.22 | 42.10 | -1.52% | 4.59 | 4.93% |
| 2025-10-29 | 39.00 | 43.60 | 38.90 | 42.75 | +9.42% | 8.21 | 8.72% |
| 2025-10-28 | 39.01 | 39.60 | 38.14 | 39.07 | -0.46% | 2.76 | 3.19% |
| 2025-10-27 | 39.94 | 40.22 | 38.28 | 39.25 | +1.40% | 3.64 | 4.16% |
| 2025-10-24 | 37.90 | 38.83 | 37.31 | 38.71 | +3.67% | 3.16 | 3.72% |
| 2025-10-23 | 37.37 | 37.49 | 36.72 | 37.34 | -0.88% | 1.68 | 2.04% |