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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 41.31 | 42.76 | 40.73 | 42.41 | +2.99% | 3.12 | 15.18% |
| 2025-06-23 | 38.89 | 41.62 | 38.13 | 41.18 | +4.92% | 3.15 | 15.73% |
| 2025-06-20 | 40.52 | 40.96 | 38.38 | 39.25 | -4.50% | 2.87 | 14.87% |
| 2025-06-19 | 43.80 | 44.15 | 40.82 | 41.10 | -7.37% | 4.39 | 21.23% |
| 2025-06-18 | 42.62 | 45.11 | 42.25 | 44.37 | +2.40% | 6.16 | 28.54% |
| 2025-06-17 | 42.52 | 44.00 | 41.54 | 43.33 | +1.57% | 6.35 | 30.05% |
| 2025-06-16 | 41.00 | 43.60 | 40.13 | 42.66 | +7.24% | 5.63 | 27.09% |
| 2025-06-13 | 40.54 | 41.50 | 39.58 | 39.78 | -2.98% | 1.69 | 8.59% |
| 2025-06-12 | 39.44 | 41.45 | 39.44 | 41.00 | +2.50% | 2.70 | 13.52% |
| 2025-06-11 | 39.98 | 40.87 | 39.33 | 40.00 | +0.38% | 1.62 | 8.22% |
| 2025-06-10 | 40.70 | 40.70 | 39.02 | 39.85 | -2.18% | 1.78 | 9.10% |
| 2025-06-09 | 40.93 | 41.45 | 40.34 | 40.74 | -0.37% | 1.71 | 8.53% |
| 2025-06-06 | 40.01 | 41.80 | 40.00 | 40.89 | +1.56% | 2.55 | 12.70% |
| 2025-06-05 | 39.62 | 40.64 | 39.46 | 40.26 | +1.69% | 1.75 | 8.90% |
| 2025-06-04 | 39.15 | 39.78 | 38.80 | 39.59 | +0.05% | 1.29 | 6.68% |
| 2025-06-03 | 40.00 | 40.40 | 39.15 | 39.57 | +0.51% | 1.79 | 9.11% |
| 2025-05-30 | 39.99 | 40.74 | 39.30 | 39.37 | -2.87% | 1.79 | 9.14% |
| 2025-05-29 | 38.14 | 40.97 | 38.11 | 40.54 | +5.65% | 2.85 | 14.54% |
| 2025-05-28 | 38.11 | 38.77 | 37.76 | 38.37 | +1.23% | 1.10 | 5.83% |
| 2025-05-27 | 37.71 | 38.16 | 37.61 | 37.90 | -0.24% | 0.65 | 3.48% |