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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.90 | 9.20 | 8.87 | 9.02 | +1.01% | 0.52 | 0.87% |
| 2026-04-21 | 8.91 | 8.94 | 8.85 | 8.93 | +0.56% | 0.30 | 0.51% |
| 2026-04-20 | 8.87 | 8.94 | 8.67 | 8.88 | 0.00% | 0.47 | 0.79% |
| 2026-04-17 | 8.91 | 8.98 | 8.85 | 8.88 | -0.34% | 0.32 | 0.54% |
| 2026-04-16 | 8.78 | 8.91 | 8.74 | 8.91 | +1.37% | 0.44 | 0.75% |
| 2026-04-15 | 8.90 | 8.92 | 8.74 | 8.79 | -0.79% | 0.27 | 0.45% |
| 2026-04-14 | 8.80 | 8.88 | 8.72 | 8.86 | +1.03% | 0.31 | 0.53% |
| 2026-04-13 | 8.63 | 8.77 | 8.61 | 8.77 | +1.04% | 0.29 | 0.50% |
| 2026-04-10 | 8.58 | 8.75 | 8.55 | 8.68 | +1.52% | 0.29 | 0.50% |
| 2026-04-09 | 8.69 | 8.73 | 8.53 | 8.55 | -2.29% | 0.32 | 0.56% |
| 2026-04-08 | 8.70 | 8.76 | 8.62 | 8.75 | +2.46% | 0.33 | 0.58% |
| 2026-04-07 | 8.64 | 8.67 | 8.49 | 8.54 | -1.39% | 0.32 | 0.57% |
| 2026-04-03 | 8.71 | 8.75 | 8.57 | 8.66 | -0.12% | 0.36 | 0.63% |
| 2026-04-02 | 8.83 | 8.87 | 8.62 | 8.67 | -2.14% | 0.37 | 0.65% |
| 2026-04-01 | 8.95 | 9.01 | 8.83 | 8.86 | 0.00% | 0.36 | 0.62% |
| 2026-03-31 | 9.06 | 9.18 | 8.83 | 8.86 | -2.32% | 0.60 | 1.01% |
| 2026-03-30 | 9.29 | 9.32 | 9.02 | 9.07 | -3.10% | 0.71 | 1.17% |
| 2026-03-27 | 9.10 | 9.38 | 9.04 | 9.36 | +2.41% | 0.72 | 1.16% |
| 2026-03-26 | 9.00 | 9.25 | 9.00 | 9.14 | +1.22% | 0.67 | 1.10% |
| 2026-03-25 | 8.83 | 9.05 | 8.74 | 9.03 | +2.73% | 0.58 | 0.98% |