中科电气
SZ300035 前复权 GEM
12.29
+0.08
(+0.66%)
今开
12.25
最高
12.54
最低
12.17
昨收
12.21
振幅
3.03%
成交量
1,174.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.22
MA10
12.36
MA20
12.49
MA60
13.12
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.25 | 12.54 | 12.17 | 12.29 | 1,174万 |
| 2 | 2026-09-29 | 11.87 | 12.35 | 11.87 | 12.21 | 1,298万 |
| 3 | 2026-09-28 | 12.21 | 12.25 | 11.77 | 11.84 | 864万 |
| 4 | 2026-09-24 | 12.50 | 12.57 | 12.21 | 12.21 | 689万 |
| 5 | 2026-09-23 | 12.55 | 12.75 | 12.52 | 12.55 | 736万 |
| 6 | 2026-09-22 | 12.64 | 12.79 | 12.52 | 12.55 | 891万 |
| 7 | 2026-09-21 | 12.52 | 12.63 | 12.51 | 12.57 | 897万 |
| 8 | 2026-09-18 | 12.48 | 12.59 | 12.39 | 12.55 | 774万 |
| 9 | 2026-09-17 | 12.32 | 12.46 | 12.30 | 12.36 | 539万 |
| 10 | 2026-09-16 | 12.43 | 12.62 | 12.18 | 12.42 | 1,204万 |
| 11 | 2026-09-15 | 12.21 | 12.55 | 12.12 | 12.41 | 1,116万 |
| 12 | 2026-09-14 | 12.20 | 12.41 | 12.10 | 12.27 | 693万 |