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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 37.00 | 38.20 | 36.71 | 37.67 | +0.40% | 2.58 | 3.08% |
| 2025-10-21 | 37.39 | 38.29 | 36.20 | 37.52 | +1.35% | 4.03 | 4.89% |
| 2025-10-20 | 36.70 | 39.16 | 36.29 | 37.02 | +3.41% | 4.06 | 9.13% |
| 2025-10-17 | 38.16 | 38.90 | 35.67 | 35.80 | -6.84% | 3.41 | 7.85% |
| 2025-10-16 | 39.59 | 39.59 | 38.11 | 38.43 | -3.90% | 3.64 | 7.98% |
| 2025-10-15 | 40.49 | 41.39 | 38.88 | 39.99 | -2.11% | 3.86 | 8.22% |
| 2025-10-14 | 43.35 | 44.95 | 40.66 | 40.85 | -4.42% | 5.15 | 10.24% |
| 2025-10-13 | 39.07 | 43.33 | 39.07 | 42.74 | +0.99% | 5.28 | 10.66% |
| 2025-10-10 | 43.80 | 44.22 | 40.88 | 42.32 | -4.68% | 6.45 | 12.84% |
| 2025-10-09 | 43.00 | 48.20 | 42.62 | 44.40 | +7.19% | 9.40 | 17.38% |
| 2025-09-30 | 41.58 | 42.59 | 40.50 | 41.42 | -0.36% | 4.70 | 9.53% |
| 2025-09-29 | 37.75 | 43.18 | 37.75 | 41.57 | +10.27% | 8.01 | 16.60% |
| 2025-09-26 | 39.90 | 39.90 | 37.70 | 37.70 | -5.32% | 3.94 | 8.70% |
| 2025-09-25 | 41.00 | 41.34 | 39.50 | 39.82 | -3.16% | 4.12 | 8.68% |
| 2025-09-24 | 40.80 | 41.99 | 39.13 | 41.12 | -1.93% | 5.31 | 11.09% |
| 2025-09-23 | 44.00 | 44.00 | 40.26 | 41.93 | -4.05% | 7.18 | 14.51% |
| 2025-09-22 | 42.50 | 45.38 | 40.01 | 43.70 | +4.05% | 11.06 | 21.77% |
| 2025-09-19 | 41.00 | 43.00 | 40.63 | 42.00 | +5.53% | 9.19 | 18.58% |
| 2025-09-18 | 39.71 | 41.38 | 39.01 | 39.80 | -2.19% | 7.11 | 15.10% |
| 2025-09-17 | 40.53 | 42.87 | 39.47 | 40.69 | -1.60% | 9.60 | 19.84% |