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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 44.01 | 44.97 | 40.41 | 41.35 | -5.85% | 13.24 | 26.91% |
| 2025-09-15 | 36.95 | 43.92 | 36.80 | 43.92 | +20.00% | 15.23 | 30.50% |
| 2025-09-12 | 39.92 | 39.92 | 36.08 | 36.60 | -8.27% | 8.87 | 20.19% |
| 2025-09-11 | 37.24 | 41.08 | 36.70 | 39.90 | +6.71% | 10.31 | 22.12% |
| 2025-09-10 | 36.06 | 38.46 | 35.30 | 37.39 | -0.27% | 7.77 | 17.75% |
| 2025-09-09 | 35.73 | 39.70 | 34.46 | 37.49 | +3.97% | 11.08 | 25.01% |
| 2025-09-08 | 33.55 | 37.30 | 33.06 | 36.06 | +10.75% | 10.53 | 25.21% |
| 2025-09-05 | 29.55 | 32.90 | 29.55 | 32.56 | +6.30% | 7.42 | 19.81% |
| 2025-09-04 | 31.71 | 34.65 | 29.30 | 30.63 | -1.51% | 7.71 | 20.25% |
| 2025-09-03 | 31.09 | 33.50 | 30.78 | 31.10 | -2.17% | 4.87 | 12.89% |
| 2025-09-02 | 31.18 | 33.50 | 31.00 | 31.79 | +1.34% | 6.04 | 15.76% |
| 2025-09-01 | 30.92 | 31.74 | 30.15 | 31.37 | +0.87% | 5.18 | 14.17% |
| 2025-08-29 | 30.45 | 34.18 | 30.30 | 31.10 | +3.91% | 7.50 | 19.82% |
| 2025-08-28 | 29.52 | 29.93 | 28.57 | 29.93 | +2.36% | 2.39 | 6.90% |
| 2025-08-27 | 30.46 | 31.16 | 29.22 | 29.24 | -4.01% | 2.95 | 8.24% |
| 2025-08-26 | 31.00 | 31.10 | 30.00 | 30.46 | -2.59% | 2.89 | 8.05% |
| 2025-08-25 | 30.40 | 31.43 | 30.04 | 31.27 | +2.73% | 3.83 | 10.58% |
| 2025-08-22 | 29.25 | 31.22 | 29.07 | 30.44 | +4.60% | 4.13 | 11.56% |
| 2025-08-21 | 30.25 | 30.41 | 28.89 | 29.10 | -3.64% | 2.77 | 8.00% |
| 2025-08-20 | 30.06 | 30.40 | 29.54 | 30.20 | -0.43% | 2.35 | 6.64% |