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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 32.97 | 33.23 | 32.71 | 33.19 | +0.64% | 0.64 | 3.27% |
| 2025-09-15 | 33.01 | 33.21 | 32.88 | 32.98 | -0.63% | 0.49 | 2.53% |
| 2025-09-12 | 33.17 | 33.35 | 32.95 | 33.19 | +0.18% | 0.72 | 3.66% |
| 2025-09-11 | 32.75 | 33.14 | 32.51 | 33.13 | +0.88% | 0.61 | 3.17% |
| 2025-09-10 | 32.89 | 33.15 | 32.75 | 32.84 | -0.30% | 0.48 | 2.48% |
| 2025-09-09 | 33.51 | 33.68 | 32.85 | 32.94 | -1.91% | 0.60 | 3.07% |
| 2025-09-08 | 33.23 | 33.69 | 33.00 | 33.58 | +1.21% | 0.71 | 3.65% |
| 2025-09-05 | 32.85 | 33.23 | 32.68 | 33.18 | +1.19% | 0.68 | 3.51% |
| 2025-09-04 | 33.00 | 33.29 | 32.37 | 32.79 | -0.55% | 0.87 | 4.50% |
| 2025-09-03 | 34.28 | 34.36 | 32.90 | 32.97 | -3.48% | 0.91 | 4.61% |
| 2025-09-02 | 34.94 | 35.12 | 33.81 | 34.16 | -2.23% | 1.08 | 5.39% |
| 2025-09-01 | 35.15 | 35.41 | 34.83 | 34.94 | -0.48% | 0.90 | 4.34% |
| 2025-08-29 | 34.89 | 35.43 | 34.70 | 35.11 | +0.49% | 0.98 | 4.74% |
| 2025-08-28 | 35.01 | 35.57 | 34.10 | 34.94 | -0.31% | 1.37 | 6.68% |
| 2025-08-27 | 35.80 | 36.06 | 35.02 | 35.05 | -2.45% | 1.51 | 7.19% |
| 2025-08-26 | 35.83 | 36.25 | 35.53 | 35.93 | +0.25% | 1.34 | 6.30% |
| 2025-08-25 | 35.89 | 36.30 | 35.58 | 35.84 | +0.25% | 1.46 | 6.93% |
| 2025-08-22 | 35.55 | 35.80 | 35.40 | 35.75 | +0.25% | 1.09 | 5.21% |
| 2025-08-21 | 35.85 | 36.36 | 35.52 | 35.66 | +0.08% | 1.96 | 9.28% |
| 2025-08-20 | 35.38 | 35.74 | 35.06 | 35.63 | +0.71% | 1.10 | 5.27% |