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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.16 | 7.26 | 7.15 | 7.22 | +0.84% | 0.62 | 2.27% |
| 2025-05-23 | 7.23 | 7.34 | 7.16 | 7.16 | -1.38% | 0.84 | 3.05% |
| 2025-05-22 | 7.28 | 7.39 | 7.20 | 7.26 | -0.41% | 0.86 | 3.10% |
| 2025-05-21 | 7.36 | 7.45 | 7.25 | 7.29 | -1.49% | 0.81 | 2.91% |
| 2025-05-20 | 7.33 | 7.43 | 7.27 | 7.40 | +0.68% | 1.13 | 4.04% |
| 2025-05-19 | 7.30 | 7.35 | 7.16 | 7.35 | +0.68% | 0.99 | 3.58% |
| 2025-05-16 | 7.07 | 7.33 | 7.06 | 7.30 | +2.96% | 1.09 | 3.95% |
| 2025-05-15 | 7.14 | 7.16 | 7.04 | 7.09 | -0.84% | 0.57 | 2.11% |
| 2025-05-14 | 7.24 | 7.26 | 7.10 | 7.15 | -1.24% | 0.74 | 2.71% |
| 2025-05-13 | 7.30 | 7.32 | 7.20 | 7.24 | -0.41% | 0.72 | 2.61% |
| 2025-05-12 | 7.28 | 7.29 | 7.21 | 7.27 | +0.97% | 0.79 | 2.86% |
| 2025-05-09 | 7.25 | 7.27 | 7.16 | 7.20 | -0.96% | 0.63 | 2.30% |
| 2025-05-08 | 7.20 | 7.29 | 7.15 | 7.27 | +0.97% | 0.87 | 3.15% |
| 2025-05-07 | 7.25 | 7.32 | 7.15 | 7.20 | -0.41% | 1.04 | 3.76% |
| 2025-05-06 | 6.97 | 7.29 | 6.96 | 7.23 | +4.78% | 1.34 | 4.91% |