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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.10 | 14.10 | 13.12 | 13.37 | -6.70% | 4.58 | 9.47% |
| 2026-04-20 | 13.59 | 14.47 | 13.58 | 14.33 | +5.37% | 4.09 | 6.43% |
| 2026-04-17 | 13.01 | 13.74 | 12.98 | 13.60 | +3.90% | 2.70 | 4.46% |
| 2026-04-16 | 13.04 | 13.13 | 12.68 | 13.09 | +1.39% | 1.65 | 2.83% |
| 2026-04-15 | 12.85 | 13.19 | 12.84 | 12.91 | +0.23% | 1.67 | 2.85% |
| 2026-04-14 | 12.72 | 12.90 | 12.64 | 12.88 | +1.26% | 2.02 | 3.52% |
| 2026-04-13 | 13.32 | 13.32 | 12.60 | 12.72 | -3.85% | 2.35 | 4.08% |
| 2026-04-10 | 13.18 | 13.35 | 13.11 | 13.23 | +0.68% | 1.50 | 2.52% |
| 2026-04-09 | 13.14 | 13.33 | 13.06 | 13.14 | -0.53% | 1.40 | 2.37% |
| 2026-04-08 | 13.28 | 13.41 | 13.00 | 13.21 | +3.77% | 1.77 | 3.00% |
| 2026-04-07 | 12.46 | 13.03 | 12.31 | 12.73 | +2.17% | 1.55 | 2.71% |
| 2026-04-03 | 12.89 | 13.06 | 12.37 | 12.46 | -4.01% | 1.83 | 3.24% |
| 2026-04-02 | 13.45 | 13.63 | 12.84 | 12.98 | -3.49% | 2.87 | 4.84% |
| 2026-04-01 | 12.73 | 13.75 | 12.71 | 13.45 | +7.86% | 3.63 | 6.09% |
| 2026-03-31 | 12.84 | 12.97 | 12.45 | 12.47 | -2.88% | 1.23 | 2.16% |
| 2026-03-30 | 12.72 | 13.09 | 12.59 | 12.84 | -0.62% | 1.43 | 2.49% |
| 2026-03-27 | 12.40 | 13.05 | 12.31 | 12.92 | +3.03% | 1.61 | 2.79% |
| 2026-03-26 | 12.60 | 12.85 | 12.45 | 12.54 | -1.49% | 1.29 | 2.26% |
| 2026-03-25 | 12.51 | 12.93 | 12.51 | 12.73 | +2.25% | 1.72 | 3.00% |
| 2026-03-24 | 12.30 | 12.49 | 11.92 | 12.45 | +4.71% | 2.31 | 4.20% |