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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.20 | 9.41 | 9.14 | 9.19 | 0.00% | 0.94 | 1.53% |
| 2025-08-19 | 8.76 | 9.19 | 8.73 | 9.19 | +5.27% | 1.10 | 1.84% |
| 2025-08-18 | 8.74 | 8.80 | 8.65 | 8.73 | +0.23% | 0.58 | 1.00% |
| 2025-08-15 | 8.80 | 8.84 | 8.69 | 8.71 | -1.25% | 0.74 | 1.27% |
| 2025-08-14 | 8.78 | 9.07 | 8.73 | 8.82 | +1.15% | 1.13 | 1.92% |
| 2025-08-13 | 8.92 | 8.96 | 8.49 | 8.72 | -2.24% | 1.39 | 2.41% |
| 2025-08-12 | 8.81 | 8.96 | 8.76 | 8.92 | +1.36% | 0.62 | 1.05% |
| 2025-08-11 | 8.72 | 8.88 | 8.63 | 8.80 | +1.03% | 0.61 | 1.06% |
| 2025-08-08 | 8.66 | 8.73 | 8.65 | 8.71 | +0.58% | 0.34 | 0.58% |
| 2025-08-07 | 8.61 | 8.79 | 8.59 | 8.66 | +0.81% | 0.82 | 1.42% |
| 2025-08-06 | 8.40 | 8.61 | 8.35 | 8.59 | +2.14% | 0.51 | 0.91% |
| 2025-08-05 | 8.27 | 8.45 | 8.27 | 8.41 | +1.69% | 0.47 | 0.85% |
| 2025-08-04 | 8.19 | 8.30 | 8.12 | 8.27 | +0.85% | 0.33 | 0.60% |
| 2025-08-01 | 8.23 | 8.26 | 8.18 | 8.20 | +0.12% | 0.43 | 0.79% |
| 2025-07-31 | 8.35 | 8.40 | 8.16 | 8.19 | -2.15% | 0.82 | 1.51% |
| 2025-07-30 | 8.37 | 8.60 | 8.33 | 8.37 | -0.36% | 0.84 | 1.50% |
| 2025-07-29 | 8.44 | 8.63 | 8.32 | 8.40 | -0.24% | 0.80 | 1.43% |
| 2025-07-28 | 8.20 | 8.44 | 8.20 | 8.42 | +2.56% | 0.66 | 1.19% |
| 2025-07-25 | 8.18 | 8.30 | 8.18 | 8.21 | +0.24% | 0.57 | 1.04% |
| 2025-07-24 | 8.26 | 8.31 | 8.16 | 8.19 | -0.85% | 0.85 | 1.56% |