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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.93 | 8.93 | 8.73 | 8.84 | -0.45% | 1.70 | 5.00% |
| 2025-08-18 | 8.52 | 8.95 | 8.46 | 8.88 | +4.72% | 3.08 | 9.14% |
| 2025-08-15 | 8.28 | 8.52 | 8.25 | 8.48 | +2.17% | 1.15 | 3.53% |
| 2025-08-14 | 8.53 | 8.54 | 8.29 | 8.30 | -2.70% | 1.49 | 4.60% |
| 2025-08-13 | 8.52 | 8.55 | 8.37 | 8.53 | +0.35% | 1.64 | 5.03% |
| 2025-08-12 | 8.59 | 8.60 | 8.44 | 8.50 | -0.93% | 1.22 | 3.73% |
| 2025-08-11 | 8.61 | 8.62 | 8.51 | 8.58 | -0.12% | 1.43 | 4.34% |
| 2025-08-08 | 8.52 | 8.63 | 8.48 | 8.59 | +0.59% | 1.36 | 4.12% |
| 2025-08-07 | 8.64 | 8.65 | 8.48 | 8.54 | -0.70% | 1.04 | 3.16% |
| 2025-08-06 | 8.55 | 8.64 | 8.48 | 8.60 | +0.47% | 1.51 | 4.57% |
| 2025-08-05 | 8.43 | 8.61 | 8.41 | 8.56 | +1.90% | 1.70 | 5.17% |
| 2025-08-04 | 8.20 | 8.42 | 8.16 | 8.40 | +1.57% | 1.04 | 3.25% |
| 2025-08-01 | 8.25 | 8.31 | 8.21 | 8.27 | +0.24% | 0.85 | 2.65% |
| 2025-07-31 | 8.30 | 8.43 | 8.21 | 8.25 | -0.84% | 1.44 | 4.50% |
| 2025-07-30 | 8.46 | 8.46 | 8.25 | 8.32 | -1.89% | 1.77 | 5.49% |
| 2025-07-29 | 8.61 | 8.65 | 8.37 | 8.48 | -2.30% | 2.16 | 6.63% |
| 2025-07-28 | 8.61 | 8.69 | 8.55 | 8.68 | +0.93% | 1.73 | 5.19% |
| 2025-07-25 | 8.88 | 8.96 | 8.59 | 8.60 | -3.48% | 3.14 | 9.38% |
| 2025-07-24 | 8.45 | 9.07 | 8.45 | 8.91 | +3.36% | 4.91 | 14.55% |
| 2025-07-23 | 9.39 | 9.88 | 8.60 | 8.62 | -2.71% | 8.35 | 23.67% |