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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 43.65 | 44.58 | 43.21 | 44.55 | +2.37% | 1.23 | 5.60% |
| 2025-09-15 | 44.22 | 44.34 | 43.45 | 43.52 | -2.09% | 1.07 | 4.88% |
| 2025-09-12 | 44.00 | 45.26 | 43.85 | 44.45 | +0.07% | 1.88 | 8.41% |
| 2025-09-11 | 43.23 | 44.56 | 42.77 | 44.42 | +3.64% | 1.72 | 7.85% |
| 2025-09-10 | 42.79 | 43.39 | 42.60 | 42.86 | +0.40% | 0.97 | 4.49% |
| 2025-09-09 | 44.25 | 44.60 | 42.56 | 42.69 | -4.15% | 1.43 | 6.58% |
| 2025-09-08 | 44.88 | 44.90 | 44.22 | 44.54 | -0.93% | 1.02 | 4.57% |
| 2025-09-05 | 44.79 | 44.97 | 43.84 | 44.96 | +0.38% | 1.26 | 5.63% |
| 2025-09-04 | 44.00 | 45.29 | 43.45 | 44.79 | +2.14% | 1.56 | 7.02% |
| 2025-09-03 | 45.06 | 45.20 | 43.76 | 43.85 | -2.66% | 1.36 | 6.13% |
| 2025-09-02 | 47.38 | 47.43 | 44.86 | 45.05 | -6.09% | 2.72 | 11.84% |
| 2025-09-01 | 47.00 | 48.86 | 47.00 | 47.97 | +3.18% | 3.11 | 12.99% |
| 2025-08-29 | 47.42 | 47.71 | 46.02 | 46.49 | -1.96% | 2.17 | 9.23% |
| 2025-08-28 | 46.56 | 47.60 | 45.01 | 47.42 | +1.61% | 3.08 | 13.21% |
| 2025-08-27 | 49.25 | 49.49 | 46.67 | 46.67 | -4.56% | 3.54 | 14.59% |
| 2025-08-26 | 49.00 | 50.56 | 48.23 | 48.90 | -0.83% | 3.43 | 13.78% |
| 2025-08-25 | 48.92 | 50.23 | 48.63 | 49.31 | +0.65% | 3.69 | 14.93% |
| 2025-08-22 | 47.60 | 49.31 | 47.35 | 48.99 | +0.70% | 3.17 | 13.00% |
| 2025-08-21 | 50.25 | 51.54 | 48.31 | 48.65 | -2.37% | 4.65 | 18.50% |
| 2025-08-20 | 49.96 | 50.10 | 49.00 | 49.83 | -1.25% | 3.34 | 13.43% |