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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 41.21 | 41.48 | 40.37 | 40.80 | -1.33% | 1.32 | 4.91% |
| 2026-01-15 | 42.68 | 42.68 | 41.06 | 41.35 | -3.52% | 2.28 | 8.32% |
| 2026-01-14 | 40.61 | 43.30 | 40.60 | 42.86 | +5.91% | 4.45 | 15.92% |
| 2026-01-13 | 41.79 | 41.80 | 40.38 | 40.47 | -3.30% | 2.06 | 7.62% |
| 2026-01-12 | 40.44 | 41.88 | 39.85 | 41.85 | +4.99% | 3.15 | 11.62% |
| 2026-01-09 | 39.35 | 39.88 | 39.10 | 39.86 | +0.94% | 1.58 | 6.06% |
| 2026-01-08 | 38.80 | 39.50 | 38.71 | 39.49 | +1.54% | 1.31 | 5.04% |
| 2026-01-07 | 39.02 | 39.33 | 38.71 | 38.89 | -1.27% | 1.24 | 4.81% |
| 2026-01-06 | 39.21 | 39.69 | 38.74 | 39.39 | +0.33% | 1.91 | 9.71% |
| 2026-01-05 | 39.63 | 39.80 | 38.30 | 39.26 | -1.06% | 2.05 | 10.51% |
| 2025-12-31 | 39.59 | 40.88 | 39.36 | 39.68 | -0.60% | 1.97 | 9.83% |
| 2025-12-30 | 40.45 | 41.39 | 39.60 | 39.92 | -1.89% | 2.58 | 12.76% |
| 2025-12-29 | 39.91 | 41.20 | 39.22 | 40.69 | +2.65% | 3.66 | 18.08% |
| 2025-12-26 | 39.21 | 40.58 | 39.21 | 39.64 | -3.67% | 4.11 | 20.64% |
| 2025-12-25 | 36.31 | 43.50 | 36.29 | 41.15 | +13.52% | 5.74 | 27.73% |
| 2025-12-24 | 35.90 | 36.50 | 35.87 | 36.25 | +0.97% | 0.36 | 1.99% |
| 2025-12-23 | 36.70 | 36.82 | 35.88 | 35.90 | -2.34% | 0.38 | 2.12% |
| 2025-12-22 | 36.65 | 37.18 | 36.62 | 36.76 | +0.33% | 0.40 | 2.14% |
| 2025-12-19 | 36.70 | 36.99 | 36.45 | 36.64 | +0.14% | 0.33 | 1.78% |
| 2025-12-18 | 36.40 | 36.86 | 36.01 | 36.59 | -0.11% | 0.38 | 2.05% |