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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.70 | 41.35 | 39.67 | 39.80 | -0.40% | 1.05 | 3.91% |
| 2026-02-12 | 39.45 | 40.00 | 39.04 | 39.96 | +1.29% | 0.66 | 2.53% |
| 2026-02-11 | 39.25 | 39.75 | 39.18 | 39.45 | +0.13% | 0.49 | 1.89% |
| 2026-02-10 | 39.28 | 39.63 | 39.02 | 39.40 | +0.72% | 0.50 | 1.92% |
| 2026-02-09 | 38.76 | 39.24 | 38.67 | 39.12 | +2.22% | 0.54 | 2.08% |
| 2026-02-06 | 38.09 | 38.68 | 37.63 | 38.27 | +0.66% | 0.43 | 1.68% |
| 2026-02-05 | 38.00 | 38.32 | 37.81 | 38.02 | -0.73% | 0.35 | 1.39% |
| 2026-02-04 | 39.39 | 39.39 | 37.60 | 38.30 | -2.89% | 0.96 | 3.79% |
| 2026-02-03 | 38.92 | 39.50 | 38.85 | 39.44 | +2.31% | 0.59 | 2.29% |
| 2026-02-02 | 39.01 | 39.58 | 38.55 | 38.55 | -1.48% | 0.64 | 2.49% |
| 2026-01-30 | 39.84 | 39.84 | 38.64 | 39.13 | -1.76% | 0.74 | 2.86% |
| 2026-01-29 | 39.26 | 40.82 | 38.55 | 39.83 | +1.48% | 1.22 | 4.63% |
| 2026-01-28 | 40.00 | 40.49 | 39.13 | 39.25 | -2.34% | 0.79 | 3.03% |
| 2026-01-27 | 39.91 | 40.29 | 38.50 | 40.19 | +0.98% | 0.96 | 3.70% |
| 2026-01-26 | 41.20 | 41.30 | 39.36 | 39.80 | -2.93% | 1.16 | 4.36% |
| 2026-01-23 | 40.75 | 41.20 | 40.61 | 41.00 | +0.66% | 0.92 | 3.38% |
| 2026-01-22 | 40.38 | 41.56 | 40.38 | 40.73 | +1.44% | 0.82 | 3.04% |
| 2026-01-21 | 39.89 | 40.46 | 39.55 | 40.15 | +0.07% | 0.70 | 2.63% |
| 2026-01-20 | 41.09 | 41.34 | 39.80 | 40.12 | -2.34% | 0.97 | 3.61% |
| 2026-01-19 | 40.50 | 41.45 | 40.00 | 41.08 | +0.69% | 0.95 | 3.52% |