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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.42 | 8.47 | 8.26 | 8.34 | -1.07% | 0.65 | 1.17% |
| 2025-09-16 | 8.59 | 8.70 | 8.43 | 8.43 | -2.20% | 0.94 | 1.66% |
| 2025-09-15 | 9.02 | 9.25 | 8.53 | 8.62 | -1.03% | 1.90 | 3.24% |
| 2025-09-12 | 8.56 | 8.90 | 8.54 | 8.71 | +1.28% | 0.84 | 1.46% |
| 2025-09-11 | 8.55 | 8.61 | 8.45 | 8.60 | +0.35% | 0.53 | 0.93% |
| 2025-09-10 | 8.55 | 8.63 | 8.51 | 8.57 | -0.12% | 0.26 | 0.46% |
| 2025-09-09 | 8.60 | 8.68 | 8.52 | 8.58 | -0.58% | 0.40 | 0.70% |
| 2025-09-08 | 8.76 | 8.78 | 8.51 | 8.63 | -0.46% | 0.54 | 0.94% |
| 2025-09-05 | 8.60 | 8.75 | 8.55 | 8.67 | +0.81% | 0.59 | 1.02% |
| 2025-09-04 | 8.51 | 8.65 | 8.49 | 8.60 | +0.47% | 0.61 | 1.07% |
| 2025-09-03 | 8.79 | 8.84 | 8.53 | 8.56 | -2.51% | 0.56 | 0.97% |
| 2025-09-02 | 8.89 | 8.89 | 8.40 | 8.78 | -1.90% | 1.24 | 2.17% |
| 2025-09-01 | 9.10 | 9.20 | 8.94 | 8.95 | -2.08% | 0.77 | 1.29% |
| 2025-08-29 | 9.27 | 9.30 | 9.12 | 9.14 | +0.22% | 0.47 | 0.78% |
| 2025-08-28 | 9.05 | 9.13 | 8.85 | 9.12 | +0.66% | 0.88 | 1.47% |
| 2025-08-27 | 9.22 | 9.42 | 9.05 | 9.06 | -1.41% | 1.04 | 1.69% |
| 2025-08-26 | 9.12 | 9.19 | 9.10 | 9.19 | +0.88% | 0.42 | 0.70% |
| 2025-08-25 | 9.15 | 9.21 | 9.04 | 9.11 | -0.76% | 0.89 | 1.48% |
| 2025-08-22 | 9.43 | 9.43 | 9.12 | 9.18 | -2.24% | 1.37 | 2.25% |
| 2025-08-21 | 9.26 | 9.43 | 9.23 | 9.39 | +2.18% | 0.84 | 1.35% |