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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 33.00 | 33.17 | 32.69 | 32.93 | +1.07% | 0.68 | 3.51% |
| 2026-01-15 | 32.66 | 32.66 | 32.33 | 32.58 | +0.22% | 0.55 | 2.90% |
| 2026-01-14 | 32.65 | 33.15 | 32.10 | 32.51 | -0.03% | 1.11 | 5.74% |
| 2026-01-13 | 33.20 | 33.20 | 32.50 | 32.52 | -1.90% | 0.90 | 4.69% |
| 2026-01-12 | 32.49 | 33.27 | 32.48 | 33.15 | +2.09% | 1.03 | 5.32% |
| 2026-01-09 | 32.66 | 32.93 | 32.22 | 32.47 | -0.52% | 0.90 | 4.70% |
| 2026-01-08 | 32.15 | 32.74 | 32.13 | 32.64 | +1.30% | 0.81 | 4.21% |
| 2026-01-07 | 32.09 | 32.68 | 31.90 | 32.22 | +0.47% | 0.84 | 4.42% |
| 2026-01-06 | 31.80 | 32.18 | 31.70 | 32.07 | +0.88% | 0.66 | 3.51% |
| 2026-01-05 | 31.22 | 31.82 | 31.14 | 31.79 | +1.70% | 0.63 | 3.41% |
| 2025-12-31 | 31.16 | 31.34 | 30.96 | 31.26 | +0.32% | 0.42 | 2.28% |
| 2025-12-30 | 31.08 | 31.38 | 31.03 | 31.16 | -0.03% | 0.32 | 1.72% |
| 2025-12-29 | 31.25 | 31.38 | 31.12 | 31.17 | -0.42% | 0.38 | 2.09% |
| 2025-12-26 | 31.41 | 31.66 | 31.12 | 31.30 | -0.67% | 0.53 | 2.89% |
| 2025-12-25 | 31.33 | 31.57 | 31.33 | 31.51 | +0.25% | 0.43 | 2.34% |
| 2025-12-24 | 30.83 | 31.55 | 30.80 | 31.43 | +2.51% | 0.73 | 3.97% |
| 2025-12-23 | 31.00 | 31.18 | 30.62 | 30.66 | -1.03% | 0.39 | 2.17% |
| 2025-12-22 | 31.18 | 31.26 | 30.90 | 30.98 | -0.55% | 0.47 | 2.59% |
| 2025-12-19 | 30.70 | 31.27 | 30.60 | 31.15 | +1.47% | 0.49 | 2.69% |
| 2025-12-18 | 30.30 | 30.96 | 30.11 | 30.70 | +1.02% | 0.51 | 2.83% |