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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 49.00 | 50.55 | 48.23 | 50.46 | +2.48% | 6.38 | 25.70% |
| 2025-08-18 | 48.89 | 49.60 | 48.03 | 49.24 | +1.53% | 5.24 | 21.34% |
| 2025-08-15 | 46.49 | 48.68 | 46.11 | 48.50 | +3.61% | 4.80 | 20.05% |
| 2025-08-14 | 47.67 | 48.76 | 46.77 | 46.81 | -1.89% | 4.06 | 16.94% |
| 2025-08-13 | 49.00 | 49.16 | 47.42 | 47.71 | -2.63% | 4.81 | 19.98% |
| 2025-08-12 | 48.30 | 50.98 | 48.00 | 49.00 | -0.04% | 5.83 | 23.52% |
| 2025-08-11 | 47.18 | 49.90 | 46.89 | 49.02 | +3.35% | 5.75 | 23.61% |
| 2025-08-08 | 46.97 | 48.00 | 45.75 | 47.43 | +0.91% | 4.62 | 19.47% |
| 2025-08-07 | 45.61 | 47.29 | 45.61 | 47.00 | +2.46% | 4.30 | 18.33% |
| 2025-08-06 | 45.15 | 46.08 | 44.95 | 45.87 | +1.19% | 2.09 | 9.16% |
| 2025-08-05 | 44.74 | 45.43 | 44.28 | 45.33 | +1.32% | 1.83 | 8.12% |
| 2025-08-04 | 44.23 | 44.75 | 44.06 | 44.74 | +0.07% | 1.00 | 4.49% |
| 2025-08-01 | 44.60 | 44.93 | 43.87 | 44.71 | +0.29% | 1.61 | 7.23% |
| 2025-07-31 | 43.98 | 44.85 | 43.98 | 44.58 | +0.75% | 1.63 | 7.29% |
| 2025-07-30 | 46.49 | 46.49 | 43.80 | 44.25 | -5.00% | 3.28 | 14.54% |
| 2025-07-29 | 47.15 | 47.15 | 46.18 | 46.58 | -1.23% | 2.24 | 9.61% |
| 2025-07-28 | 46.59 | 47.17 | 45.88 | 47.16 | +1.38% | 2.61 | 11.17% |
| 2025-07-25 | 45.97 | 46.75 | 45.51 | 46.52 | +0.95% | 2.65 | 11.45% |
| 2025-07-24 | 45.50 | 46.08 | 45.11 | 46.08 | +1.16% | 2.07 | 9.04% |
| 2025-07-23 | 45.27 | 46.31 | 45.27 | 45.55 | -0.33% | 2.28 | 9.94% |