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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.91 | 31.95 | 31.40 | 31.50 | -0.94% | 0.46 | 2.49% |
| 2025-11-18 | 32.26 | 32.26 | 31.71 | 31.80 | -1.30% | 0.52 | 2.78% |
| 2025-11-17 | 32.35 | 32.40 | 32.01 | 32.22 | -0.25% | 0.49 | 2.57% |
| 2025-11-14 | 32.49 | 32.70 | 32.30 | 32.30 | -0.74% | 0.70 | 3.66% |
| 2025-11-13 | 32.80 | 32.93 | 32.39 | 32.54 | -1.39% | 0.99 | 5.18% |
| 2025-11-12 | 32.65 | 33.37 | 32.27 | 33.00 | +1.07% | 1.32 | 6.84% |
| 2025-11-11 | 32.96 | 32.98 | 32.57 | 32.65 | -0.88% | 0.46 | 2.39% |
| 2025-11-10 | 32.66 | 32.97 | 32.66 | 32.94 | +0.49% | 0.43 | 2.23% |
| 2025-11-07 | 32.58 | 32.84 | 32.49 | 32.78 | +0.43% | 0.46 | 2.41% |
| 2025-11-06 | 32.41 | 33.04 | 32.38 | 32.64 | +0.55% | 0.66 | 3.40% |
| 2025-11-05 | 32.35 | 32.59 | 32.24 | 32.46 | -0.18% | 0.41 | 2.17% |
| 2025-11-04 | 32.57 | 32.65 | 32.30 | 32.52 | -0.49% | 0.42 | 2.20% |
| 2025-11-03 | 32.54 | 32.69 | 32.31 | 32.68 | +0.37% | 0.44 | 2.27% |
| 2025-10-31 | 32.23 | 32.68 | 32.18 | 32.56 | +1.06% | 0.46 | 2.38% |
| 2025-10-30 | 32.48 | 32.57 | 32.11 | 32.22 | -0.52% | 0.42 | 2.22% |
| 2025-10-29 | 32.50 | 32.75 | 32.27 | 32.39 | -0.71% | 0.45 | 2.36% |
| 2025-10-28 | 32.84 | 32.96 | 32.53 | 32.62 | +0.12% | 0.63 | 3.26% |
| 2025-10-27 | 32.42 | 32.76 | 32.15 | 32.58 | +0.93% | 0.58 | 3.05% |
| 2025-10-24 | 32.33 | 32.55 | 32.20 | 32.28 | -0.37% | 0.50 | 2.64% |
| 2025-10-23 | 31.88 | 32.43 | 31.51 | 32.40 | +1.63% | 0.74 | 3.91% |