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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.31 | 8.35 | 8.21 | 8.28 | -0.48% | 0.30 | 0.55% |
| 2026-01-16 | 8.48 | 8.48 | 8.30 | 8.32 | -1.19% | 0.35 | 0.64% |
| 2026-01-15 | 8.49 | 8.52 | 8.40 | 8.42 | -0.35% | 0.35 | 0.63% |
| 2026-01-14 | 8.55 | 8.61 | 8.34 | 8.45 | -1.28% | 0.70 | 1.24% |
| 2026-01-13 | 8.48 | 8.65 | 8.45 | 8.56 | +0.82% | 0.51 | 0.91% |
| 2026-01-12 | 8.60 | 8.79 | 8.43 | 8.49 | -1.05% | 0.97 | 1.71% |
| 2026-01-09 | 8.28 | 8.82 | 8.20 | 8.58 | +3.87% | 1.16 | 2.02% |
| 2026-01-08 | 7.97 | 8.28 | 7.84 | 8.26 | +2.86% | 0.78 | 1.43% |
| 2026-01-07 | 7.76 | 8.19 | 7.76 | 8.03 | +3.21% | 0.52 | 0.98% |
| 2026-01-06 | 7.73 | 7.85 | 7.71 | 7.78 | +0.52% | 0.27 | 0.53% |
| 2026-01-05 | 7.62 | 7.90 | 7.62 | 7.74 | +1.57% | 0.45 | 0.87% |
| 2025-12-31 | 7.48 | 7.62 | 7.42 | 7.62 | +2.42% | 0.31 | 0.62% |
| 2025-12-30 | 7.46 | 7.49 | 7.36 | 7.44 | -0.40% | 0.20 | 0.40% |
| 2025-12-29 | 7.62 | 7.64 | 7.34 | 7.47 | -2.23% | 0.56 | 1.13% |
| 2025-12-26 | 7.76 | 7.79 | 7.63 | 7.64 | -1.55% | 0.32 | 0.63% |
| 2025-12-25 | 7.80 | 7.93 | 7.72 | 7.76 | -0.26% | 0.23 | 0.44% |
| 2025-12-24 | 7.71 | 7.79 | 7.70 | 7.78 | +0.78% | 0.16 | 0.31% |
| 2025-12-23 | 7.89 | 7.89 | 7.71 | 7.72 | -1.66% | 0.24 | 0.46% |
| 2025-12-22 | 7.94 | 7.95 | 7.84 | 7.85 | -1.26% | 0.27 | 0.52% |
| 2025-12-19 | 7.83 | 7.98 | 7.83 | 7.95 | +2.05% | 0.40 | 0.75% |