中元股份 sz.300018
14.97
+3.17%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.70 | 15.10 | 14.50 | 14.97 | +3.17% | 3.09 | 5.75% |
| 2026-05-21 | 15.68 | 15.75 | 14.42 | 14.51 | -7.46% | 5.28 | 9.74% |
| 2026-05-20 | 15.85 | 15.98 | 15.40 | 15.68 | -2.61% | 3.61 | 6.40% |
| 2026-05-19 | 15.28 | 16.28 | 15.00 | 16.10 | +4.82% | 6.42 | 11.37% |
| 2026-05-18 | 14.38 | 16.03 | 14.22 | 15.36 | +6.74% | 5.98 | 10.79% |
| 2026-05-15 | 15.07 | 15.20 | 14.23 | 14.39 | -4.07% | 3.99 | 7.60% |
| 2026-05-14 | 15.77 | 15.82 | 14.98 | 15.00 | -4.82% | 5.50 | 9.97% |
| 2026-05-13 | 13.92 | 16.36 | 13.83 | 15.76 | +12.41% | 9.15 | 16.43% |
| 2026-05-12 | 14.28 | 14.44 | 13.95 | 14.02 | -2.10% | 2.65 | 5.18% |
| 2026-05-11 | 14.36 | 14.55 | 14.27 | 14.32 | 0.00% | 2.63 | 5.06% |
| 2026-05-08 | 14.16 | 14.42 | 13.83 | 14.32 | +0.28% | 3.12 | 6.14% |
| 2026-05-07 | 14.37 | 14.48 | 14.10 | 14.28 | +0.07% | 2.90 | 5.64% |
| 2026-05-06 | 13.78 | 14.34 | 13.74 | 14.27 | +4.62% | 3.51 | 6.92% |
| 2026-04-30 | 14.03 | 14.03 | 13.62 | 13.64 | -2.78% | 2.38 | 4.82% |
| 2026-04-29 | 13.64 | 14.21 | 13.61 | 14.03 | +1.96% | 2.81 | 5.57% |
| 2026-04-28 | 14.17 | 14.24 | 13.68 | 13.76 | -3.78% | 3.06 | 6.14% |
| 2026-04-27 | 14.68 | 14.79 | 14.06 | 14.30 | -2.59% | 3.65 | 7.09% |
| 2026-04-24 | 15.17 | 15.28 | 14.66 | 14.68 | -4.05% | 4.33 | 8.07% |
| 2026-04-23 | 14.48 | 15.40 | 14.09 | 15.30 | +5.52% | 8.20 | 15.34% |
| 2026-04-22 | 13.20 | 14.84 | 13.20 | 14.50 | +8.45% | 6.61 | 12.84% |