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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.50 | 35.61 | 35.10 | 35.38 | -0.34% | 1.03 | 4.97% |
| 2025-08-18 | 35.19 | 35.80 | 35.19 | 35.50 | +1.11% | 1.32 | 6.32% |
| 2025-08-15 | 35.07 | 35.30 | 34.77 | 35.11 | +1.39% | 1.03 | 4.98% |
| 2025-08-14 | 35.60 | 35.74 | 34.61 | 34.63 | -2.89% | 1.40 | 6.79% |
| 2025-08-13 | 35.20 | 35.69 | 35.16 | 35.66 | +1.31% | 1.22 | 5.87% |
| 2025-08-12 | 35.33 | 35.48 | 35.00 | 35.20 | -0.87% | 1.01 | 4.87% |
| 2025-08-11 | 35.31 | 35.63 | 35.25 | 35.51 | +0.23% | 1.01 | 4.82% |
| 2025-08-08 | 35.21 | 35.61 | 35.15 | 35.43 | +0.11% | 1.24 | 5.95% |
| 2025-08-07 | 35.31 | 35.98 | 35.23 | 35.39 | +0.68% | 2.13 | 10.16% |
| 2025-08-06 | 34.53 | 35.29 | 34.53 | 35.15 | +1.41% | 1.45 | 7.04% |
| 2025-08-05 | 34.55 | 34.69 | 34.43 | 34.66 | +0.03% | 0.63 | 3.11% |
| 2025-08-04 | 34.03 | 34.67 | 33.94 | 34.65 | +1.20% | 0.85 | 4.16% |
| 2025-08-01 | 33.94 | 34.32 | 33.72 | 34.24 | +0.91% | 0.66 | 3.27% |
| 2025-07-31 | 34.10 | 34.55 | 33.72 | 33.93 | -0.99% | 0.86 | 4.31% |
| 2025-07-30 | 34.46 | 34.66 | 33.96 | 34.27 | -0.81% | 0.87 | 4.32% |
| 2025-07-29 | 34.62 | 34.75 | 34.20 | 34.55 | -0.12% | 0.83 | 4.09% |
| 2025-07-28 | 34.60 | 34.67 | 34.40 | 34.59 | -0.03% | 0.77 | 3.78% |
| 2025-07-25 | 34.88 | 34.91 | 34.39 | 34.60 | -1.06% | 1.14 | 5.62% |
| 2025-07-24 | 34.73 | 35.00 | 34.66 | 34.97 | +0.72% | 1.13 | 5.49% |
| 2025-07-23 | 35.63 | 35.64 | 34.66 | 34.72 | -2.58% | 1.96 | 9.51% |