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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.26 | 8.30 | 8.09 | 8.18 | -0.24% | 0.39 | 0.72% |
| 2025-10-22 | 8.22 | 8.30 | 8.17 | 8.20 | +0.12% | 0.47 | 0.85% |
| 2025-10-21 | 7.86 | 8.43 | 7.82 | 8.19 | +4.20% | 0.78 | 1.45% |
| 2025-10-20 | 7.84 | 7.90 | 7.82 | 7.86 | +1.16% | 0.35 | 0.68% |
| 2025-10-17 | 7.93 | 8.00 | 7.75 | 7.77 | -2.26% | 0.43 | 0.83% |
| 2025-10-16 | 8.00 | 8.02 | 7.91 | 7.95 | -0.62% | 0.32 | 0.61% |
| 2025-10-15 | 7.99 | 8.08 | 7.94 | 8.00 | +0.13% | 0.31 | 0.58% |
| 2025-10-14 | 8.16 | 8.22 | 7.98 | 7.99 | -2.08% | 0.46 | 0.86% |
| 2025-10-13 | 8.18 | 8.22 | 8.06 | 8.16 | -2.74% | 0.55 | 1.02% |
| 2025-10-10 | 8.13 | 8.47 | 8.13 | 8.39 | +3.71% | 0.68 | 1.23% |
| 2025-10-09 | 7.99 | 8.20 | 7.84 | 8.09 | +1.51% | 0.74 | 1.39% |
| 2025-09-30 | 7.94 | 8.01 | 7.90 | 7.97 | +0.38% | 0.40 | 0.76% |
| 2025-09-29 | 7.82 | 7.95 | 7.69 | 7.94 | +1.66% | 0.59 | 1.12% |
| 2025-09-26 | 7.80 | 7.95 | 7.75 | 7.81 | +0.13% | 0.50 | 0.95% |
| 2025-09-25 | 7.90 | 7.90 | 7.75 | 7.80 | -1.27% | 0.52 | 1.00% |
| 2025-09-24 | 7.78 | 8.02 | 7.74 | 7.90 | +0.89% | 0.59 | 1.12% |
| 2025-09-23 | 8.04 | 8.09 | 7.72 | 7.83 | -3.33% | 1.00 | 1.92% |
| 2025-09-22 | 8.23 | 8.23 | 8.04 | 8.10 | -1.22% | 0.32 | 0.60% |
| 2025-09-19 | 8.13 | 8.25 | 7.97 | 8.20 | +0.99% | 0.60 | 1.12% |
| 2025-09-18 | 8.37 | 8.39 | 8.07 | 8.12 | -2.64% | 0.85 | 1.57% |