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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.08 | 7.22 | 7.08 | 7.22 | +1.98% | 0.69 | 1.46% |
| 2025-06-24 | 6.84 | 7.11 | 6.84 | 7.08 | +3.66% | 0.93 | 1.99% |
| 2025-06-23 | 6.75 | 6.83 | 6.72 | 6.83 | +0.74% | 0.20 | 0.44% |
| 2025-06-20 | 6.79 | 6.83 | 6.75 | 6.78 | -0.44% | 0.27 | 0.60% |
| 2025-06-19 | 6.87 | 6.93 | 6.78 | 6.81 | -0.87% | 0.41 | 0.90% |
| 2025-06-18 | 6.91 | 6.94 | 6.82 | 6.87 | -1.01% | 0.48 | 1.06% |
| 2025-06-17 | 6.96 | 7.00 | 6.92 | 6.94 | -0.29% | 0.31 | 0.67% |
| 2025-06-16 | 6.89 | 7.00 | 6.89 | 6.96 | +0.72% | 0.43 | 0.93% |
| 2025-06-13 | 6.92 | 6.95 | 6.87 | 6.91 | 0.00% | 0.39 | 0.86% |
| 2025-06-12 | 7.10 | 7.10 | 6.87 | 6.91 | -2.40% | 0.77 | 1.67% |
| 2025-06-11 | 6.97 | 7.11 | 6.96 | 7.08 | +1.58% | 0.65 | 1.39% |
| 2025-06-10 | 6.92 | 7.05 | 6.88 | 6.97 | +0.72% | 0.60 | 1.29% |
| 2025-06-09 | 6.95 | 6.97 | 6.81 | 6.92 | -1.56% | 0.64 | 1.41% |
| 2025-06-06 | 7.04 | 7.09 | 6.99 | 7.03 | +0.43% | 0.41 | 0.87% |
| 2025-06-05 | 6.98 | 7.19 | 6.93 | 7.00 | +0.57% | 0.63 | 1.35% |
| 2025-06-04 | 6.86 | 6.96 | 6.86 | 6.96 | +1.46% | 0.43 | 0.93% |
| 2025-06-03 | 6.99 | 6.99 | 6.76 | 6.86 | -1.86% | 0.76 | 1.67% |
| 2025-05-30 | 7.00 | 7.06 | 6.95 | 6.99 | -0.43% | 0.63 | 1.36% |
| 2025-05-29 | 6.82 | 7.02 | 6.80 | 7.02 | +3.08% | 0.78 | 1.68% |
| 2025-05-28 | 6.78 | 7.03 | 6.78 | 6.81 | +0.74% | 0.60 | 1.32% |