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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.59 | 30.75 | 29.85 | 30.39 | -0.75% | 0.56 | 3.14% |
| 2025-12-16 | 30.39 | 30.87 | 30.08 | 30.62 | +0.56% | 0.44 | 2.45% |
| 2025-12-15 | 30.35 | 30.69 | 30.22 | 30.45 | -0.29% | 0.29 | 1.60% |
| 2025-12-12 | 30.39 | 30.85 | 30.35 | 30.54 | +0.36% | 0.36 | 1.97% |
| 2025-12-11 | 30.82 | 30.86 | 30.43 | 30.43 | -1.04% | 0.40 | 2.23% |
| 2025-12-10 | 31.03 | 31.03 | 30.61 | 30.75 | -0.52% | 0.29 | 1.61% |
| 2025-12-09 | 31.14 | 31.32 | 30.90 | 30.91 | -0.71% | 0.27 | 1.48% |
| 2025-12-08 | 31.30 | 31.56 | 31.11 | 31.13 | -0.35% | 0.42 | 2.26% |
| 2025-12-05 | 30.74 | 31.30 | 30.73 | 31.24 | +1.26% | 0.37 | 2.05% |
| 2025-12-04 | 31.32 | 31.52 | 30.80 | 30.85 | -1.56% | 0.47 | 2.59% |
| 2025-12-03 | 31.56 | 31.63 | 31.10 | 31.34 | -0.82% | 0.44 | 2.41% |
| 2025-12-02 | 31.70 | 31.83 | 31.50 | 31.60 | -0.60% | 0.31 | 1.64% |
| 2025-12-01 | 31.34 | 32.08 | 31.20 | 31.79 | +1.79% | 0.72 | 3.86% |
| 2025-11-28 | 30.85 | 31.25 | 30.75 | 31.23 | +1.30% | 0.35 | 1.90% |
| 2025-11-27 | 30.96 | 31.16 | 30.81 | 30.83 | -0.13% | 0.36 | 1.96% |
| 2025-11-26 | 31.48 | 31.75 | 30.82 | 30.87 | -1.94% | 0.54 | 2.96% |
| 2025-11-25 | 31.73 | 31.90 | 31.47 | 31.48 | -0.63% | 0.60 | 3.19% |
| 2025-11-24 | 30.95 | 31.90 | 30.91 | 31.68 | +2.82% | 0.66 | 3.55% |
| 2025-11-21 | 31.76 | 31.99 | 30.78 | 30.81 | -2.75% | 0.76 | 4.12% |
| 2025-11-20 | 31.58 | 31.98 | 31.54 | 31.68 | +0.57% | 0.38 | 2.04% |