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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.98 | 30.08 | 29.75 | 29.86 | +0.13% | 0.36 | 2.05% |
| 2026-04-20 | 29.80 | 29.95 | 29.63 | 29.82 | +0.24% | 0.35 | 2.02% |
| 2026-04-17 | 29.76 | 29.85 | 29.47 | 29.75 | -0.07% | 0.29 | 1.66% |
| 2026-04-16 | 29.48 | 29.80 | 29.31 | 29.77 | +1.36% | 0.34 | 1.97% |
| 2026-04-15 | 29.80 | 29.80 | 29.23 | 29.37 | +0.20% | 0.34 | 1.96% |
| 2026-04-14 | 29.40 | 29.40 | 29.07 | 29.31 | +0.51% | 0.30 | 1.73% |
| 2026-04-13 | 29.40 | 29.40 | 29.01 | 29.16 | -0.92% | 0.32 | 1.87% |
| 2026-04-10 | 29.00 | 29.59 | 29.00 | 29.43 | +1.87% | 0.39 | 2.26% |
| 2026-04-09 | 29.40 | 29.45 | 28.86 | 28.89 | -2.23% | 0.39 | 2.29% |
| 2026-04-08 | 28.88 | 29.60 | 28.84 | 29.55 | +3.58% | 0.45 | 2.61% |
| 2026-04-07 | 28.41 | 28.73 | 28.34 | 28.53 | +0.25% | 0.25 | 1.51% |
| 2026-04-03 | 29.18 | 29.27 | 28.37 | 28.46 | -1.93% | 0.29 | 1.72% |
| 2026-04-02 | 29.16 | 29.45 | 28.77 | 29.02 | -0.55% | 0.41 | 2.40% |
| 2026-04-01 | 29.43 | 29.50 | 29.15 | 29.18 | +0.79% | 0.40 | 2.32% |
| 2026-03-31 | 29.25 | 29.49 | 28.85 | 28.95 | -1.06% | 0.48 | 2.80% |
| 2026-03-30 | 29.02 | 29.33 | 28.79 | 29.26 | -0.41% | 0.40 | 2.34% |
| 2026-03-27 | 28.79 | 29.49 | 28.16 | 29.38 | +1.24% | 0.44 | 2.59% |
| 2026-03-26 | 29.43 | 29.69 | 28.50 | 29.02 | -1.43% | 0.42 | 2.45% |
| 2026-03-25 | 28.97 | 29.92 | 28.86 | 29.44 | +2.05% | 0.64 | 3.66% |
| 2026-03-24 | 28.47 | 28.90 | 27.82 | 28.85 | +3.74% | 0.59 | 3.53% |