中机认检 sz.301508
27.97
+0.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.89 | 28.17 | 27.71 | 27.97 | +0.90% | 0.43 | 2.65% |
| 2026-05-21 | 28.28 | 28.68 | 27.70 | 27.72 | -1.56% | 0.46 | 2.75% |
| 2026-05-20 | 28.75 | 28.75 | 27.87 | 28.16 | -2.22% | 0.50 | 3.01% |
| 2026-05-19 | 28.62 | 29.00 | 28.51 | 28.80 | +0.84% | 0.44 | 2.61% |
| 2026-05-18 | 28.54 | 29.20 | 28.24 | 28.56 | -1.01% | 0.54 | 3.19% |
| 2026-05-15 | 29.00 | 29.23 | 28.75 | 28.85 | -0.52% | 0.38 | 2.26% |
| 2026-05-14 | 29.57 | 29.69 | 28.91 | 29.00 | -1.86% | 0.49 | 2.88% |
| 2026-05-13 | 29.60 | 29.60 | 29.20 | 29.55 | +0.27% | 0.33 | 1.90% |
| 2026-05-12 | 30.07 | 30.07 | 29.42 | 29.47 | -1.93% | 0.45 | 2.61% |
| 2026-05-11 | 30.18 | 30.19 | 29.83 | 30.05 | -0.43% | 0.55 | 3.11% |
| 2026-05-08 | 29.69 | 30.22 | 29.67 | 30.18 | +1.31% | 0.44 | 2.49% |
| 2026-05-07 | 29.52 | 29.90 | 29.51 | 29.79 | +0.91% | 0.40 | 2.26% |
| 2026-05-06 | 29.58 | 29.95 | 29.50 | 29.52 | +0.44% | 0.48 | 2.77% |
| 2026-04-30 | 29.27 | 29.65 | 29.12 | 29.39 | +0.14% | 0.38 | 2.22% |
| 2026-04-29 | 29.01 | 29.50 | 29.00 | 29.35 | +1.49% | 0.43 | 2.49% |
| 2026-04-28 | 29.30 | 29.44 | 28.68 | 28.92 | -1.23% | 0.50 | 2.92% |
| 2026-04-27 | 28.95 | 29.38 | 28.62 | 29.28 | +1.14% | 0.47 | 2.75% |
| 2026-04-24 | 29.53 | 29.62 | 28.90 | 28.95 | -2.53% | 0.57 | 3.30% |
| 2026-04-23 | 29.99 | 30.05 | 29.56 | 29.70 | -0.60% | 0.34 | 1.94% |
| 2026-04-22 | 29.82 | 29.92 | 29.50 | 29.88 | +0.07% | 0.35 | 2.02% |