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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.22 | 8.41 | 8.22 | 8.26 | +0.36% | 0.64 | 1.17% |
| 2025-07-22 | 8.47 | 8.50 | 8.22 | 8.23 | -2.95% | 1.02 | 1.84% |
| 2025-07-21 | 8.41 | 8.52 | 8.38 | 8.48 | +0.47% | 0.55 | 0.99% |
| 2025-07-18 | 8.38 | 8.48 | 8.33 | 8.44 | +0.84% | 0.46 | 0.82% |
| 2025-07-17 | 8.39 | 8.44 | 8.33 | 8.37 | -0.59% | 0.53 | 0.96% |
| 2025-07-16 | 8.33 | 8.52 | 8.30 | 8.42 | +0.60% | 0.86 | 1.55% |
| 2025-07-15 | 8.22 | 8.40 | 8.02 | 8.37 | +0.60% | 1.37 | 2.51% |
| 2025-07-14 | 8.40 | 8.48 | 8.18 | 8.32 | -0.12% | 1.09 | 1.98% |
| 2025-07-11 | 8.23 | 8.33 | 8.05 | 8.33 | +1.34% | 1.03 | 1.90% |
| 2025-07-10 | 8.12 | 8.24 | 8.08 | 8.22 | +1.23% | 0.87 | 1.61% |
| 2025-07-09 | 7.97 | 8.17 | 7.95 | 8.12 | +2.01% | 1.13 | 2.12% |
| 2025-07-08 | 7.53 | 8.15 | 7.52 | 7.96 | +5.85% | 1.44 | 2.74% |
| 2025-07-07 | 7.13 | 7.52 | 7.10 | 7.52 | +5.32% | 0.92 | 1.88% |
| 2025-07-04 | 7.15 | 7.17 | 7.09 | 7.14 | 0.00% | 0.36 | 0.76% |
| 2025-07-03 | 7.11 | 7.18 | 7.09 | 7.14 | +0.42% | 0.35 | 0.74% |
| 2025-07-02 | 7.09 | 7.14 | 7.05 | 7.11 | 0.00% | 0.38 | 0.80% |
| 2025-07-01 | 7.13 | 7.16 | 7.08 | 7.11 | 0.00% | 0.35 | 0.74% |
| 2025-06-30 | 7.16 | 7.20 | 7.10 | 7.11 | -0.70% | 0.34 | 0.73% |
| 2025-06-27 | 7.26 | 7.27 | 7.14 | 7.16 | -0.83% | 0.44 | 0.92% |
| 2025-06-26 | 7.25 | 7.26 | 7.18 | 7.22 | 0.00% | 0.43 | 0.89% |