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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 39.45 | 39.77 | 39.10 | 39.45 | 0.00% | 0.41 | 2.06% |
| 2025-10-21 | 39.16 | 39.49 | 38.83 | 39.45 | +1.26% | 0.44 | 2.26% |
| 2025-10-20 | 38.92 | 39.28 | 38.75 | 38.96 | +1.72% | 0.53 | 2.73% |
| 2025-10-17 | 39.59 | 39.78 | 38.30 | 38.30 | -2.67% | 0.68 | 3.48% |
| 2025-10-16 | 40.41 | 40.62 | 39.28 | 39.35 | -3.15% | 1.00 | 5.02% |
| 2025-10-15 | 40.91 | 41.22 | 40.14 | 40.63 | +0.32% | 0.59 | 2.90% |
| 2025-10-14 | 41.29 | 41.80 | 40.33 | 40.50 | -1.34% | 0.87 | 4.25% |
| 2025-10-13 | 40.00 | 41.32 | 39.21 | 41.05 | -1.51% | 0.81 | 3.94% |
| 2025-10-10 | 41.87 | 42.20 | 41.40 | 41.68 | -0.57% | 0.77 | 3.68% |
| 2025-10-09 | 42.47 | 42.47 | 41.40 | 41.92 | -0.43% | 0.94 | 4.46% |
| 2025-09-30 | 42.77 | 42.93 | 41.91 | 42.10 | -1.50% | 0.85 | 4.01% |
| 2025-09-29 | 41.66 | 42.97 | 41.15 | 42.74 | +2.25% | 1.03 | 4.85% |
| 2025-09-26 | 42.50 | 43.29 | 41.80 | 41.80 | -1.88% | 0.82 | 3.83% |
| 2025-09-25 | 42.60 | 43.63 | 42.22 | 42.60 | +0.31% | 1.06 | 4.94% |
| 2025-09-24 | 41.90 | 42.60 | 41.54 | 42.47 | +1.09% | 0.80 | 3.79% |
| 2025-09-23 | 42.69 | 43.08 | 41.00 | 42.01 | -2.48% | 1.27 | 6.07% |
| 2025-09-22 | 42.34 | 43.08 | 42.30 | 43.08 | +1.92% | 0.74 | 3.48% |
| 2025-09-19 | 43.05 | 43.66 | 41.94 | 42.27 | -2.20% | 1.14 | 5.35% |
| 2025-09-18 | 44.60 | 44.88 | 42.69 | 43.22 | -3.27% | 1.59 | 7.17% |
| 2025-09-17 | 44.28 | 45.13 | 44.10 | 44.68 | +0.29% | 1.19 | 5.35% |