中亦科技 sz.301208
32.78
+1.83%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.50 | 33.00 | 31.65 | 32.78 | +1.83% | 0.50 | 2.35% |
| 2026-05-21 | 33.69 | 34.26 | 32.16 | 32.19 | -4.11% | 0.65 | 2.97% |
| 2026-05-20 | 34.30 | 34.39 | 33.41 | 33.57 | -2.41% | 0.42 | 1.87% |
| 2026-05-19 | 33.79 | 34.40 | 33.46 | 34.40 | +1.84% | 0.44 | 1.95% |
| 2026-05-18 | 33.10 | 33.83 | 33.10 | 33.78 | +1.56% | 0.42 | 1.90% |
| 2026-05-15 | 33.68 | 34.04 | 33.05 | 33.26 | -0.78% | 0.43 | 1.94% |
| 2026-05-14 | 34.97 | 34.98 | 33.50 | 33.52 | -3.54% | 0.56 | 2.49% |
| 2026-05-13 | 34.65 | 34.95 | 34.30 | 34.75 | +0.29% | 0.41 | 1.80% |
| 2026-05-12 | 35.15 | 35.49 | 34.48 | 34.65 | -2.06% | 0.44 | 1.93% |
| 2026-05-11 | 35.55 | 35.66 | 35.11 | 35.38 | +0.20% | 0.59 | 2.52% |
| 2026-05-08 | 35.10 | 35.47 | 34.96 | 35.31 | +0.17% | 0.54 | 2.34% |
| 2026-05-07 | 34.44 | 35.50 | 34.23 | 35.25 | +2.41% | 0.68 | 2.92% |
| 2026-05-06 | 34.20 | 34.85 | 34.20 | 34.42 | +1.21% | 0.35 | 1.54% |
| 2026-04-30 | 33.67 | 34.14 | 33.65 | 34.01 | +1.01% | 0.27 | 1.21% |
| 2026-04-29 | 33.03 | 33.96 | 32.80 | 33.67 | +1.94% | 0.37 | 1.67% |
| 2026-04-28 | 34.16 | 34.16 | 32.88 | 33.03 | -3.53% | 0.38 | 1.74% |
| 2026-04-27 | 33.80 | 34.27 | 32.92 | 34.24 | -0.03% | 0.45 | 2.03% |
| 2026-04-24 | 34.00 | 34.66 | 33.33 | 34.25 | +0.23% | 0.40 | 1.77% |
| 2026-04-23 | 35.04 | 35.04 | 34.02 | 34.17 | -2.43% | 0.34 | 1.48% |
| 2026-04-22 | 34.73 | 35.03 | 34.51 | 35.02 | +1.01% | 0.33 | 1.43% |