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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.82 | 7.92 | 7.68 | 7.87 | +0.90% | 0.45 | 0.87% |
| 2025-11-19 | 8.02 | 8.06 | 7.77 | 7.80 | -2.62% | 0.41 | 0.79% |
| 2025-11-18 | 8.20 | 8.23 | 7.95 | 8.01 | -2.32% | 0.53 | 0.99% |
| 2025-11-17 | 8.24 | 8.24 | 8.13 | 8.20 | -0.36% | 0.35 | 0.65% |
| 2025-11-14 | 8.19 | 8.32 | 8.16 | 8.23 | +0.49% | 0.40 | 0.73% |
| 2025-11-13 | 8.15 | 8.23 | 8.05 | 8.19 | +0.86% | 0.37 | 0.68% |
| 2025-11-12 | 8.15 | 8.18 | 8.07 | 8.12 | +0.62% | 0.38 | 0.70% |
| 2025-11-11 | 8.00 | 8.12 | 7.96 | 8.07 | +1.13% | 0.45 | 0.85% |
| 2025-11-10 | 7.99 | 7.99 | 7.86 | 7.98 | -0.50% | 0.43 | 0.82% |
| 2025-11-07 | 7.79 | 8.19 | 7.73 | 8.02 | +3.08% | 0.83 | 1.56% |
| 2025-11-06 | 7.86 | 7.86 | 7.74 | 7.78 | -0.51% | 0.19 | 0.36% |
| 2025-11-05 | 7.72 | 7.88 | 7.71 | 7.82 | +0.51% | 0.31 | 0.59% |
| 2025-11-04 | 7.72 | 7.82 | 7.70 | 7.78 | +0.91% | 0.28 | 0.55% |
| 2025-11-03 | 7.79 | 7.79 | 7.66 | 7.71 | -0.39% | 0.18 | 0.35% |
| 2025-10-31 | 7.70 | 7.77 | 7.68 | 7.74 | +0.91% | 0.30 | 0.59% |
| 2025-10-30 | 7.81 | 7.81 | 7.66 | 7.67 | -1.79% | 0.42 | 0.83% |
| 2025-10-29 | 7.91 | 7.93 | 7.78 | 7.81 | -1.39% | 0.41 | 0.78% |
| 2025-10-28 | 7.88 | 8.06 | 7.79 | 7.92 | -0.63% | 0.48 | 0.92% |
| 2025-10-27 | 8.04 | 8.10 | 7.82 | 7.97 | -0.87% | 0.70 | 1.32% |
| 2025-10-24 | 8.19 | 8.20 | 8.00 | 8.04 | -1.71% | 0.42 | 0.78% |