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
2026-02-13 32.95 33.25 32.78 32.80 -0.46% 0.48 2.48%
2026-02-12 33.00 33.12 32.66 32.95 +0.67% 0.50 2.58%
2026-02-11 33.28 33.48 32.72 32.73 -1.39% 1.04 5.36%
2026-02-10 33.29 33.38 33.10 33.19 +0.09% 0.41 2.10%
2026-02-09 33.27 33.27 32.87 33.16 +0.73% 0.64 3.31%
2026-02-06 32.68 33.24 32.56 32.92 +0.15% 0.56 2.89%
2026-02-05 32.86 33.19 32.55 32.87 +0.21% 0.57 2.94%
2026-02-04 32.47 32.97 32.29 32.80 +1.17% 0.58 3.04%
2026-02-03 32.20 32.50 32.08 32.42 +1.53% 0.55 2.87%
2026-02-02 32.56 32.84 31.88 31.93 -2.41% 0.85 4.45%
2026-01-30 32.50 32.88 32.18 32.72 +0.40% 0.60 3.12%
2026-01-29 33.00 33.15 32.40 32.59 -1.30% 0.65 3.37%
2026-01-28 33.18 33.46 32.93 33.02 -0.39% 0.70 3.58%
2026-01-27 33.04 33.30 32.43 33.15 +0.15% 0.67 3.45%
2026-01-26 33.58 33.60 32.88 33.10 -1.11% 0.82 4.19%
2026-01-23 33.46 33.69 33.21 33.47 +0.03% 0.76 3.84%
2026-01-22 33.38 33.85 33.23 33.46 +0.42% 0.95 4.82%
2026-01-21 32.88 33.32 32.82 33.32 +0.57% 0.66 3.38%
2026-01-20 33.19 33.46 32.75 33.13 +0.12% 0.65 3.35%
2026-01-19 32.93 33.33 32.82 33.09 +0.49% 0.54 2.78%