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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.18 | 31.83 | 31.13 | 31.64 | +0.70% | 0.54 | 2.87% |
| 2025-05-23 | 32.00 | 32.26 | 31.40 | 31.42 | -2.32% | 0.81 | 4.29% |
| 2025-05-22 | 31.99 | 32.47 | 31.72 | 32.17 | -0.67% | 0.99 | 5.22% |
| 2025-05-21 | 32.10 | 32.66 | 31.52 | 32.39 | +0.68% | 1.33 | 7.04% |
| 2025-05-20 | 31.91 | 32.57 | 31.66 | 32.17 | +0.09% | 1.08 | 5.65% |
| 2025-05-19 | 33.38 | 33.64 | 32.00 | 32.14 | -1.70% | 1.72 | 8.98% |
| 2025-05-16 | 31.40 | 34.43 | 31.40 | 32.70 | +4.15% | 3.04 | 15.59% |
| 2025-05-15 | 31.97 | 31.97 | 31.36 | 31.40 | -1.95% | 0.55 | 2.95% |
| 2025-05-14 | 32.20 | 32.33 | 31.77 | 32.02 | -0.80% | 0.70 | 3.72% |
| 2025-05-13 | 32.38 | 32.40 | 31.74 | 32.28 | +0.22% | 1.09 | 5.72% |
| 2025-05-12 | 31.94 | 32.42 | 31.70 | 32.21 | +1.66% | 1.02 | 5.38% |
| 2025-05-09 | 31.87 | 32.26 | 31.65 | 31.68 | -0.96% | 0.89 | 4.73% |
| 2025-05-08 | 31.41 | 32.04 | 31.31 | 31.99 | +1.10% | 1.10 | 5.85% |
| 2025-05-07 | 31.30 | 32.89 | 31.13 | 31.64 | +1.82% | 1.60 | 8.54% |
| 2025-05-06 | 30.49 | 31.09 | 30.49 | 31.08 | +2.16% | 0.66 | 3.58% |