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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.45 | 7.70 | 7.42 | 7.69 | +3.36% | 1.33 | 4.53% |
| 2025-06-23 | 7.19 | 7.47 | 7.14 | 7.44 | +2.90% | 0.68 | 2.39% |
| 2025-06-20 | 7.30 | 7.48 | 7.22 | 7.23 | -0.96% | 0.88 | 3.12% |
| 2025-06-19 | 7.56 | 7.59 | 7.28 | 7.30 | -3.69% | 1.18 | 4.14% |
| 2025-06-18 | 7.50 | 7.60 | 7.46 | 7.58 | +0.40% | 0.88 | 3.02% |
| 2025-06-17 | 7.59 | 7.69 | 7.50 | 7.55 | -0.40% | 0.88 | 3.01% |
| 2025-06-16 | 7.47 | 7.64 | 7.39 | 7.58 | +0.66% | 1.09 | 3.74% |
| 2025-06-13 | 7.55 | 7.73 | 7.50 | 7.53 | -0.79% | 1.12 | 3.85% |
| 2025-06-12 | 7.63 | 7.63 | 7.52 | 7.59 | -0.78% | 0.74 | 2.55% |
| 2025-06-11 | 7.48 | 7.71 | 7.41 | 7.65 | +2.41% | 1.54 | 5.24% |
| 2025-06-10 | 7.64 | 7.67 | 7.38 | 7.47 | -1.71% | 1.21 | 4.18% |
| 2025-06-09 | 7.48 | 7.60 | 7.48 | 7.60 | +1.33% | 1.20 | 4.11% |
| 2025-06-06 | 7.51 | 7.55 | 7.43 | 7.50 | -0.40% | 1.17 | 4.06% |
| 2025-06-05 | 7.32 | 7.55 | 7.32 | 7.53 | +2.87% | 1.79 | 6.23% |
| 2025-06-04 | 7.19 | 7.36 | 7.19 | 7.32 | +1.24% | 0.59 | 2.10% |
| 2025-06-03 | 7.18 | 7.25 | 7.16 | 7.23 | +0.42% | 0.54 | 1.95% |
| 2025-05-30 | 7.33 | 7.37 | 7.18 | 7.20 | -2.04% | 0.73 | 2.62% |
| 2025-05-29 | 7.16 | 7.38 | 7.15 | 7.35 | +2.23% | 1.11 | 3.93% |
| 2025-05-28 | 7.16 | 7.32 | 7.16 | 7.19 | 0.00% | 0.69 | 2.49% |
| 2025-05-27 | 7.22 | 7.24 | 7.12 | 7.19 | -0.42% | 0.56 | 2.04% |