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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.73 | 6.77 | 6.68 | 6.76 | +0.45% | 0.26 | 0.58% |
| 2025-05-26 | 6.72 | 6.75 | 6.69 | 6.73 | +0.15% | 0.24 | 0.54% |
| 2025-05-23 | 6.84 | 6.87 | 6.70 | 6.72 | -1.61% | 0.47 | 1.05% |
| 2025-05-22 | 6.90 | 6.96 | 6.82 | 6.83 | -1.01% | 0.51 | 1.11% |
| 2025-05-21 | 6.88 | 6.94 | 6.81 | 6.90 | +0.29% | 0.40 | 0.87% |
| 2025-05-20 | 6.85 | 6.88 | 6.78 | 6.88 | +0.29% | 0.30 | 0.67% |
| 2025-05-19 | 6.76 | 6.92 | 6.76 | 6.86 | +1.48% | 0.42 | 0.92% |
| 2025-05-16 | 6.81 | 6.85 | 6.73 | 6.76 | -1.02% | 0.32 | 0.72% |
| 2025-05-15 | 6.76 | 6.96 | 6.71 | 6.83 | +1.19% | 0.79 | 1.75% |
| 2025-05-14 | 6.73 | 6.79 | 6.71 | 6.75 | +0.30% | 0.47 | 1.05% |
| 2025-05-13 | 6.85 | 6.98 | 6.60 | 6.73 | -2.46% | 0.92 | 2.03% |
| 2025-05-12 | 6.91 | 6.97 | 6.86 | 6.90 | +0.15% | 0.49 | 1.06% |
| 2025-05-09 | 6.94 | 6.97 | 6.87 | 6.89 | -0.86% | 0.45 | 0.97% |
| 2025-05-08 | 6.95 | 7.01 | 6.91 | 6.95 | -0.86% | 0.58 | 1.26% |
| 2025-05-07 | 7.08 | 7.19 | 6.96 | 7.01 | -0.43% | 0.77 | 1.63% |
| 2025-05-06 | 7.16 | 7.18 | 7.00 | 7.04 | -1.54% | 0.86 | 1.84% |