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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.65 | 8.81 | 8.54 | 8.79 | +4.52% | 0.86 | 1.49% |
| 2026-03-23 | 8.84 | 8.84 | 8.39 | 8.41 | -5.82% | 1.07 | 1.86% |
| 2026-03-20 | 9.20 | 9.30 | 8.93 | 8.93 | -2.08% | 0.86 | 1.43% |
| 2026-03-19 | 9.47 | 9.52 | 9.09 | 9.12 | -2.88% | 0.80 | 1.31% |
| 2026-03-18 | 9.41 | 9.44 | 9.28 | 9.39 | -1.16% | 1.46 | 2.35% |
| 2026-03-17 | 8.72 | 9.50 | 8.72 | 9.50 | +9.95% | 0.78 | 1.27% |
| 2026-03-16 | 8.55 | 8.69 | 8.51 | 8.64 | +1.05% | 0.39 | 0.69% |
| 2026-03-13 | 8.55 | 8.68 | 8.54 | 8.55 | -0.23% | 0.36 | 0.63% |
| 2026-03-12 | 8.74 | 8.78 | 8.56 | 8.57 | -2.17% | 0.41 | 0.72% |
| 2026-03-11 | 8.77 | 9.03 | 8.69 | 8.76 | +0.46% | 0.58 | 1.00% |
| 2026-03-10 | 8.61 | 8.74 | 8.59 | 8.72 | +2.11% | 0.44 | 0.76% |
| 2026-03-09 | 8.59 | 8.70 | 8.45 | 8.54 | -1.84% | 0.58 | 1.02% |
| 2026-03-06 | 8.51 | 8.72 | 8.50 | 8.70 | +1.99% | 0.48 | 0.84% |
| 2026-03-05 | 8.65 | 8.67 | 8.50 | 8.53 | +0.12% | 0.56 | 0.99% |
| 2026-03-04 | 8.55 | 8.62 | 8.41 | 8.52 | -1.16% | 0.58 | 1.03% |
| 2026-03-03 | 8.98 | 9.08 | 8.62 | 8.62 | -3.47% | 0.80 | 1.37% |
| 2026-03-02 | 8.98 | 9.15 | 8.90 | 8.93 | -1.43% | 0.49 | 0.81% |
| 2026-02-27 | 9.01 | 9.08 | 8.95 | 9.06 | +0.67% | 0.32 | 0.53% |
| 2026-02-26 | 9.12 | 9.12 | 8.98 | 9.00 | -0.77% | 0.45 | 0.74% |
| 2026-02-25 | 9.06 | 9.15 | 9.01 | 9.07 | +0.55% | 0.42 | 0.70% |