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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.80 | 36.16 | 34.48 | 35.64 | +3.10% | 3.59 | 17.22% |
| 2025-07-21 | 34.15 | 35.08 | 34.09 | 34.57 | +1.26% | 1.38 | 6.82% |
| 2025-07-18 | 33.93 | 34.17 | 33.79 | 34.14 | +0.44% | 0.77 | 3.83% |
| 2025-07-17 | 33.80 | 34.09 | 33.70 | 33.99 | +0.53% | 0.81 | 4.05% |
| 2025-07-16 | 34.02 | 34.35 | 33.81 | 33.81 | -0.62% | 1.04 | 5.17% |
| 2025-07-15 | 34.37 | 34.77 | 33.78 | 34.02 | -1.93% | 1.32 | 6.57% |
| 2025-07-14 | 34.23 | 35.19 | 33.90 | 34.69 | +1.85% | 1.98 | 9.75% |
| 2025-07-11 | 33.55 | 34.33 | 33.35 | 34.06 | +1.61% | 1.44 | 7.24% |
| 2025-07-10 | 33.48 | 33.65 | 33.23 | 33.52 | -0.86% | 0.76 | 3.87% |
| 2025-07-09 | 33.62 | 34.44 | 33.48 | 33.81 | +0.54% | 1.31 | 6.58% |
| 2025-07-08 | 33.18 | 33.70 | 33.15 | 33.63 | +0.93% | 0.65 | 3.28% |
| 2025-07-07 | 33.12 | 33.66 | 32.96 | 33.32 | +1.15% | 0.57 | 2.93% |
| 2025-07-04 | 33.34 | 33.50 | 32.91 | 32.94 | -1.55% | 0.59 | 3.02% |
| 2025-07-03 | 33.28 | 33.72 | 33.23 | 33.46 | +0.18% | 0.46 | 2.36% |
| 2025-07-02 | 33.73 | 33.73 | 33.14 | 33.40 | -0.95% | 0.73 | 3.73% |
| 2025-07-01 | 33.99 | 34.00 | 33.50 | 33.72 | -0.24% | 0.81 | 4.07% |
| 2025-06-30 | 33.23 | 34.38 | 33.10 | 33.80 | +1.72% | 1.35 | 6.82% |
| 2025-06-27 | 33.88 | 33.98 | 33.04 | 33.23 | +0.21% | 1.12 | 5.73% |
| 2025-06-26 | 32.88 | 33.48 | 32.75 | 33.16 | +0.64% | 1.07 | 5.49% |
| 2025-06-25 | 32.71 | 33.24 | 32.60 | 32.95 | +0.52% | 0.90 | 4.65% |