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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 47.48 | 47.48 | 45.25 | 45.70 | -3.75% | 3.92 | 17.01% |
| 2025-07-21 | 46.72 | 47.94 | 46.31 | 47.48 | +1.63% | 3.64 | 15.35% |
| 2025-07-18 | 46.80 | 47.31 | 46.56 | 46.72 | -0.55% | 3.26 | 13.86% |
| 2025-07-17 | 46.81 | 47.38 | 46.63 | 46.98 | +0.41% | 3.22 | 13.68% |
| 2025-07-16 | 47.55 | 47.55 | 46.51 | 46.79 | -1.60% | 3.45 | 14.68% |
| 2025-07-15 | 49.18 | 49.18 | 46.87 | 47.55 | -3.33% | 5.13 | 21.45% |
| 2025-07-14 | 50.60 | 50.63 | 48.17 | 49.19 | -4.26% | 6.54 | 26.65% |
| 2025-07-11 | 48.01 | 52.50 | 47.31 | 51.38 | +6.46% | 10.90 | 43.60% |
| 2025-07-10 | 50.10 | 50.99 | 47.47 | 48.26 | -9.23% | 10.97 | 44.56% |
| 2025-07-09 | 51.82 | 55.55 | 50.57 | 53.17 | +5.71% | 16.60 | 62.43% |
| 2025-07-08 | 49.06 | 52.12 | 47.11 | 50.30 | -1.80% | 13.46 | 54.32% |
| 2025-07-07 | 42.42 | 51.22 | 42.41 | 51.22 | +20.01% | 13.07 | 53.38% |
| 2025-07-04 | 42.53 | 43.43 | 41.08 | 42.68 | +0.38% | 3.90 | 18.56% |
| 2025-07-03 | 40.79 | 43.50 | 40.70 | 42.52 | +3.58% | 3.24 | 15.64% |
| 2025-07-02 | 41.89 | 42.14 | 40.56 | 41.05 | -2.61% | 1.98 | 9.84% |
| 2025-07-01 | 43.78 | 43.78 | 41.73 | 42.15 | -3.72% | 3.17 | 15.27% |
| 2025-06-30 | 44.23 | 44.33 | 43.28 | 43.78 | +0.41% | 3.03 | 14.16% |
| 2025-06-27 | 44.25 | 45.97 | 43.50 | 43.60 | -1.87% | 5.13 | 23.53% |
| 2025-06-26 | 43.73 | 45.10 | 42.92 | 44.43 | +0.70% | 5.64 | 25.97% |
| 2025-06-25 | 41.99 | 44.80 | 41.99 | 44.12 | +4.03% | 5.44 | 25.48% |