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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.25 | 9.25 | 9.00 | 9.02 | -1.74% | 0.61 | 1.01% |
| 2026-02-13 | 9.22 | 9.32 | 9.15 | 9.18 | +0.33% | 0.50 | 0.82% |
| 2026-02-12 | 9.52 | 9.54 | 9.12 | 9.15 | -3.07% | 1.05 | 1.70% |
| 2026-02-11 | 9.29 | 9.61 | 9.24 | 9.44 | +1.61% | 0.74 | 1.18% |
| 2026-02-10 | 9.30 | 9.42 | 9.23 | 9.29 | +0.76% | 0.70 | 1.13% |
| 2026-02-09 | 9.23 | 9.26 | 8.92 | 9.22 | +0.66% | 0.90 | 1.48% |
| 2026-02-06 | 9.00 | 9.22 | 8.91 | 9.16 | +2.00% | 0.85 | 1.41% |
| 2026-02-05 | 9.01 | 9.11 | 8.92 | 8.98 | -0.22% | 0.78 | 1.31% |
| 2026-02-04 | 8.31 | 9.00 | 8.23 | 9.00 | +7.91% | 1.45 | 2.51% |
| 2026-02-03 | 8.29 | 8.40 | 8.16 | 8.34 | +1.46% | 0.60 | 1.09% |
| 2026-02-02 | 8.23 | 8.42 | 8.17 | 8.22 | -1.79% | 0.67 | 1.21% |
| 2026-01-30 | 8.21 | 8.45 | 8.20 | 8.37 | +1.95% | 0.85 | 1.53% |
| 2026-01-29 | 8.41 | 8.67 | 8.15 | 8.21 | -2.73% | 1.57 | 2.85% |
| 2026-01-28 | 8.09 | 8.65 | 8.07 | 8.44 | +4.98% | 1.42 | 2.53% |
| 2026-01-27 | 8.06 | 8.20 | 7.93 | 8.04 | -0.37% | 0.80 | 1.50% |
| 2026-01-26 | 8.10 | 8.10 | 7.98 | 8.07 | -0.25% | 0.43 | 0.80% |
| 2026-01-23 | 8.14 | 8.16 | 8.06 | 8.09 | -0.49% | 0.46 | 0.86% |
| 2026-01-22 | 8.32 | 8.32 | 8.09 | 8.13 | -1.93% | 0.51 | 0.93% |
| 2026-01-21 | 8.24 | 8.45 | 8.18 | 8.29 | +0.48% | 0.44 | 0.80% |
| 2026-01-20 | 8.28 | 8.37 | 8.22 | 8.25 | -0.36% | 0.42 | 0.77% |