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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.04 | 32.80 | 32.04 | 32.78 | +2.28% | 0.73 | 3.82% |
| 2025-06-23 | 31.50 | 32.20 | 31.45 | 32.05 | +1.33% | 0.44 | 2.35% |
| 2025-06-20 | 31.88 | 32.18 | 31.60 | 31.63 | -0.72% | 0.41 | 2.21% |
| 2025-06-19 | 32.29 | 32.47 | 31.73 | 31.86 | -1.55% | 0.64 | 3.38% |
| 2025-06-18 | 32.50 | 32.65 | 32.27 | 32.36 | -0.77% | 0.45 | 2.35% |
| 2025-06-17 | 32.76 | 32.79 | 32.43 | 32.61 | -0.46% | 0.52 | 2.73% |
| 2025-06-16 | 32.42 | 33.00 | 32.32 | 32.76 | +0.65% | 0.56 | 2.93% |
| 2025-06-13 | 32.46 | 32.79 | 32.25 | 32.55 | +0.12% | 0.77 | 4.03% |
| 2025-06-12 | 32.63 | 32.85 | 32.35 | 32.51 | -0.91% | 0.53 | 2.77% |
| 2025-06-11 | 32.19 | 33.05 | 32.12 | 32.81 | +1.96% | 0.83 | 4.30% |
| 2025-06-10 | 32.97 | 32.98 | 31.99 | 32.18 | -2.47% | 0.77 | 4.00% |
| 2025-06-09 | 32.62 | 33.11 | 32.53 | 32.99 | +1.16% | 0.84 | 4.30% |
| 2025-06-06 | 32.55 | 32.90 | 32.27 | 32.62 | +0.18% | 0.66 | 3.43% |
| 2025-06-05 | 32.49 | 32.72 | 32.45 | 32.56 | -0.09% | 0.64 | 3.31% |
| 2025-06-04 | 32.59 | 32.76 | 32.37 | 32.59 | -0.09% | 0.79 | 4.13% |
| 2025-06-03 | 32.42 | 32.78 | 32.22 | 32.62 | +0.03% | 0.97 | 5.03% |
| 2025-05-30 | 31.61 | 32.79 | 31.32 | 32.61 | +2.43% | 1.57 | 8.28% |
| 2025-05-29 | 31.30 | 31.92 | 31.17 | 31.83 | +1.46% | 0.57 | 3.01% |
| 2025-05-28 | 31.32 | 32.02 | 31.23 | 31.38 | +0.48% | 0.57 | 3.06% |
| 2025-05-27 | 31.51 | 31.63 | 30.97 | 31.23 | -1.32% | 0.50 | 2.72% |