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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 39.20 | 39.35 | 38.40 | 38.50 | -1.74% | 0.53 | 2.71% |
| 2025-11-18 | 38.86 | 39.74 | 38.74 | 39.18 | +0.56% | 0.54 | 2.76% |
| 2025-11-17 | 38.63 | 39.25 | 38.13 | 38.96 | +1.17% | 0.48 | 2.45% |
| 2025-11-14 | 38.86 | 39.18 | 38.51 | 38.51 | -1.23% | 0.39 | 2.00% |
| 2025-11-13 | 39.13 | 39.20 | 38.70 | 38.99 | -0.26% | 0.53 | 2.73% |
| 2025-11-12 | 39.08 | 39.20 | 38.78 | 39.09 | +0.10% | 0.44 | 2.25% |
| 2025-11-11 | 39.92 | 39.92 | 39.05 | 39.05 | -2.06% | 0.45 | 2.28% |
| 2025-11-10 | 39.33 | 39.90 | 39.23 | 39.87 | +1.42% | 0.47 | 2.39% |
| 2025-11-07 | 39.99 | 39.99 | 39.30 | 39.31 | -1.60% | 0.55 | 2.78% |
| 2025-11-06 | 40.31 | 40.47 | 39.79 | 39.95 | -1.06% | 0.49 | 2.46% |
| 2025-11-05 | 40.40 | 40.67 | 40.00 | 40.38 | -0.66% | 0.53 | 2.64% |
| 2025-11-04 | 41.23 | 41.24 | 40.30 | 40.65 | -0.49% | 0.50 | 2.47% |
| 2025-11-03 | 40.32 | 40.89 | 40.32 | 40.85 | +0.86% | 0.61 | 3.00% |
| 2025-10-31 | 39.51 | 40.75 | 39.51 | 40.50 | +2.22% | 0.86 | 4.22% |
| 2025-10-30 | 40.20 | 40.34 | 39.60 | 39.62 | -1.66% | 0.67 | 3.34% |
| 2025-10-29 | 40.10 | 40.75 | 39.72 | 40.29 | +0.32% | 0.69 | 3.41% |
| 2025-10-28 | 40.25 | 40.76 | 40.01 | 40.16 | -0.27% | 0.68 | 3.35% |
| 2025-10-27 | 40.31 | 40.63 | 40.05 | 40.27 | +0.42% | 0.66 | 3.25% |
| 2025-10-24 | 40.64 | 40.80 | 39.94 | 40.10 | -0.62% | 0.81 | 4.01% |
| 2025-10-23 | 39.44 | 40.48 | 39.21 | 40.35 | +2.28% | 0.83 | 4.17% |