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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.46 | 32.47 | 31.22 | 31.88 | +1.33% | 0.79 | 4.20% |
| 2025-10-21 | 30.93 | 31.55 | 30.90 | 31.46 | +1.78% | 0.44 | 2.38% |
| 2025-10-20 | 30.85 | 31.14 | 30.80 | 30.91 | +0.68% | 0.36 | 1.98% |
| 2025-10-17 | 31.41 | 31.53 | 30.70 | 30.70 | -2.32% | 0.53 | 2.91% |
| 2025-10-16 | 31.86 | 31.99 | 31.32 | 31.43 | -1.54% | 0.54 | 2.88% |
| 2025-10-15 | 31.62 | 31.95 | 31.45 | 31.92 | +0.98% | 0.50 | 2.67% |
| 2025-10-14 | 32.06 | 32.33 | 31.45 | 31.61 | -1.22% | 0.59 | 3.14% |
| 2025-10-13 | 31.81 | 32.05 | 31.02 | 32.00 | -0.62% | 0.56 | 2.99% |
| 2025-10-10 | 32.00 | 32.30 | 31.86 | 32.20 | +0.31% | 0.53 | 2.81% |
| 2025-10-09 | 31.82 | 32.12 | 31.62 | 32.10 | +0.85% | 0.52 | 2.79% |
| 2025-09-30 | 31.96 | 32.20 | 31.80 | 31.83 | -0.59% | 0.45 | 2.42% |
| 2025-09-29 | 31.95 | 32.12 | 31.38 | 32.02 | +0.22% | 0.46 | 2.45% |
| 2025-09-26 | 31.99 | 32.29 | 31.90 | 31.95 | -0.53% | 0.38 | 2.02% |
| 2025-09-25 | 32.40 | 32.65 | 32.06 | 32.12 | -0.86% | 0.54 | 2.83% |
| 2025-09-24 | 31.88 | 32.40 | 31.71 | 32.40 | +0.97% | 0.55 | 2.92% |
| 2025-09-23 | 32.20 | 32.39 | 31.21 | 32.09 | -0.74% | 0.72 | 3.88% |
| 2025-09-22 | 32.60 | 32.77 | 32.08 | 32.33 | -1.13% | 0.64 | 3.38% |
| 2025-09-19 | 32.84 | 33.19 | 32.60 | 32.70 | -1.21% | 0.68 | 3.52% |
| 2025-09-18 | 33.38 | 34.15 | 32.82 | 33.10 | -0.93% | 1.19 | 6.03% |
| 2025-09-17 | 33.18 | 33.56 | 32.93 | 33.41 | +0.66% | 0.63 | 3.24% |