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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.69 | 7.85 | 7.68 | 7.79 | +0.65% | 0.17 | 0.33% |
| 2025-12-17 | 7.68 | 7.75 | 7.56 | 7.74 | +0.65% | 0.36 | 0.71% |
| 2025-12-16 | 7.76 | 7.84 | 7.69 | 7.69 | -1.03% | 0.31 | 0.60% |
| 2025-12-15 | 7.85 | 7.85 | 7.74 | 7.77 | -1.77% | 0.25 | 0.49% |
| 2025-12-12 | 7.99 | 8.02 | 7.91 | 7.91 | -0.63% | 0.36 | 0.67% |
| 2025-12-11 | 8.25 | 8.27 | 7.95 | 7.96 | -3.52% | 0.51 | 0.96% |
| 2025-12-10 | 8.21 | 8.28 | 8.10 | 8.25 | +1.10% | 0.32 | 0.58% |
| 2025-12-09 | 8.27 | 8.30 | 8.15 | 8.16 | -0.49% | 0.36 | 0.66% |
| 2025-12-08 | 8.19 | 8.27 | 8.19 | 8.20 | -0.12% | 0.38 | 0.69% |
| 2025-12-05 | 8.18 | 8.24 | 8.10 | 8.21 | +0.12% | 0.30 | 0.55% |
| 2025-12-04 | 8.32 | 8.36 | 8.17 | 8.20 | -1.44% | 0.40 | 0.74% |
| 2025-12-03 | 8.52 | 8.75 | 8.29 | 8.32 | -1.30% | 0.73 | 1.30% |
| 2025-12-02 | 8.18 | 8.48 | 8.08 | 8.43 | +3.18% | 0.89 | 1.62% |
| 2025-12-01 | 8.11 | 8.39 | 8.10 | 8.17 | +2.51% | 0.55 | 1.02% |
| 2025-11-28 | 7.89 | 7.97 | 7.83 | 7.97 | +0.89% | 0.24 | 0.46% |
| 2025-11-27 | 7.89 | 8.00 | 7.81 | 7.90 | -0.50% | 0.29 | 0.55% |
| 2025-11-26 | 7.82 | 8.06 | 7.81 | 7.94 | +1.53% | 0.46 | 0.86% |
| 2025-11-25 | 7.68 | 8.09 | 7.68 | 7.82 | +1.82% | 0.52 | 0.99% |
| 2025-11-24 | 7.68 | 7.79 | 7.61 | 7.68 | +0.52% | 0.33 | 0.64% |
| 2025-11-21 | 7.84 | 7.96 | 7.63 | 7.64 | -2.92% | 0.50 | 0.96% |