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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.61 | 8.95 | 8.42 | 8.86 | +2.78% | 5.45 | 16.17% |
| 2025-07-21 | 8.31 | 8.83 | 8.31 | 8.62 | +4.99% | 3.83 | 11.51% |
| 2025-07-18 | 8.26 | 8.29 | 8.13 | 8.21 | -0.61% | 0.88 | 2.79% |
| 2025-07-17 | 8.26 | 8.29 | 8.19 | 8.26 | 0.00% | 1.04 | 3.28% |
| 2025-07-16 | 8.31 | 8.39 | 8.19 | 8.26 | -0.72% | 1.53 | 4.80% |
| 2025-07-15 | 8.33 | 8.68 | 8.27 | 8.32 | -0.12% | 2.07 | 6.38% |
| 2025-07-14 | 8.22 | 8.42 | 8.15 | 8.33 | +2.08% | 1.77 | 5.52% |
| 2025-07-11 | 8.12 | 8.22 | 8.00 | 8.16 | +0.37% | 1.56 | 4.99% |
| 2025-07-10 | 8.30 | 8.35 | 8.07 | 8.13 | -1.33% | 2.12 | 6.75% |
| 2025-07-09 | 8.22 | 8.62 | 8.17 | 8.24 | +0.98% | 3.57 | 11.05% |
| 2025-07-08 | 8.04 | 8.30 | 7.91 | 8.16 | +2.90% | 2.34 | 7.45% |
| 2025-07-07 | 7.74 | 7.94 | 7.71 | 7.93 | +2.45% | 1.09 | 3.59% |
| 2025-07-04 | 7.88 | 7.90 | 7.72 | 7.74 | -1.90% | 0.96 | 3.19% |
| 2025-07-03 | 7.88 | 7.98 | 7.86 | 7.89 | -0.13% | 0.71 | 2.32% |
| 2025-07-02 | 7.92 | 7.94 | 7.82 | 7.90 | 0.00% | 0.88 | 2.89% |
| 2025-07-01 | 7.93 | 8.02 | 7.82 | 7.90 | -0.63% | 1.02 | 3.36% |
| 2025-06-30 | 7.87 | 7.97 | 7.79 | 7.95 | +1.27% | 1.22 | 4.00% |
| 2025-06-27 | 7.77 | 7.88 | 7.73 | 7.85 | +0.90% | 1.19 | 3.97% |
| 2025-06-26 | 7.75 | 7.86 | 7.70 | 7.78 | +0.52% | 1.30 | 4.33% |
| 2025-06-25 | 7.76 | 7.81 | 7.64 | 7.74 | +0.65% | 1.01 | 3.39% |