中洲控股 sz.000042
10.14
+1.10%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.12 | 10.28 | 10.05 | 10.14 | +1.10% | 0.49 | 0.72% |
| 2026-05-22 | 10.02 | 10.09 | 9.90 | 10.03 | +0.10% | 0.46 | 0.69% |
| 2026-05-21 | 10.23 | 10.44 | 9.97 | 10.02 | -2.05% | 0.75 | 1.10% |
| 2026-05-20 | 10.27 | 10.39 | 10.14 | 10.23 | -0.87% | 0.51 | 0.75% |
| 2026-05-19 | 10.30 | 10.49 | 10.21 | 10.32 | +0.49% | 0.53 | 0.78% |
| 2026-05-18 | 10.08 | 10.34 | 10.07 | 10.27 | +1.58% | 0.60 | 0.89% |
| 2026-05-15 | 10.06 | 10.13 | 9.97 | 10.11 | +0.20% | 0.66 | 0.99% |
| 2026-05-14 | 10.19 | 10.35 | 10.09 | 10.09 | -0.79% | 0.65 | 0.97% |
| 2026-05-13 | 10.17 | 10.33 | 10.09 | 10.17 | -0.78% | 0.91 | 1.35% |
| 2026-05-12 | 10.00 | 10.32 | 9.93 | 10.25 | +2.40% | 1.00 | 1.47% |
| 2026-05-11 | 10.06 | 10.16 | 9.81 | 10.01 | -1.48% | 1.34 | 2.02% |
| 2026-05-08 | 9.61 | 10.23 | 9.60 | 10.16 | +5.72% | 1.45 | 2.18% |
| 2026-05-07 | 9.74 | 9.85 | 9.51 | 9.61 | -1.54% | 1.46 | 2.27% |
| 2026-05-06 | 9.78 | 10.26 | 9.75 | 9.76 | +1.35% | 2.72 | 4.14% |
| 2026-04-30 | 9.19 | 9.76 | 9.08 | 9.63 | +8.57% | 3.49 | 5.49% |
| 2026-04-29 | 8.94 | 9.03 | 8.86 | 8.87 | -0.56% | 0.43 | 0.73% |
| 2026-04-28 | 8.90 | 8.99 | 8.85 | 8.92 | +0.45% | 0.30 | 0.50% |
| 2026-04-27 | 8.91 | 8.94 | 8.81 | 8.88 | -0.45% | 0.27 | 0.45% |
| 2026-04-24 | 8.99 | 9.02 | 8.90 | 8.92 | -1.44% | 0.33 | 0.55% |
| 2026-04-23 | 9.02 | 9.25 | 8.86 | 9.05 | +0.33% | 0.78 | 1.29% |