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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.80 | 12.94 | 11.80 | 11.89 | -9.38% | 3.49 | 6.27% |
| 2026-03-20 | 12.88 | 13.47 | 12.88 | 13.12 | +2.26% | 3.30 | 5.56% |
| 2026-03-19 | 13.11 | 13.20 | 12.81 | 12.83 | -3.68% | 1.66 | 2.84% |
| 2026-03-18 | 12.99 | 13.41 | 12.99 | 13.32 | +2.46% | 1.90 | 3.20% |
| 2026-03-17 | 13.28 | 13.56 | 12.98 | 13.00 | -1.44% | 2.12 | 3.56% |
| 2026-03-16 | 13.38 | 13.47 | 12.73 | 13.19 | -0.90% | 2.53 | 4.33% |
| 2026-03-13 | 13.76 | 13.93 | 13.25 | 13.31 | -3.48% | 2.29 | 3.77% |
| 2026-03-12 | 14.07 | 14.10 | 13.63 | 13.79 | -2.06% | 3.16 | 5.09% |
| 2026-03-11 | 14.63 | 14.64 | 13.99 | 14.08 | -2.70% | 4.00 | 6.30% |
| 2026-03-10 | 14.30 | 14.67 | 14.11 | 14.47 | +1.62% | 4.56 | 7.02% |
| 2026-03-09 | 13.90 | 14.41 | 13.72 | 14.24 | +0.21% | 5.37 | 8.48% |
| 2026-03-06 | 13.76 | 14.45 | 13.63 | 14.21 | +2.23% | 5.62 | 8.88% |
| 2026-03-05 | 12.84 | 14.35 | 12.84 | 13.90 | +9.88% | 8.30 | 13.42% |
| 2026-03-04 | 12.32 | 12.86 | 12.26 | 12.65 | +1.12% | 2.18 | 3.82% |
| 2026-03-03 | 13.24 | 13.35 | 12.45 | 12.51 | -5.30% | 2.96 | 5.14% |
| 2026-03-02 | 13.05 | 13.62 | 13.00 | 13.21 | -0.38% | 3.39 | 5.66% |
| 2026-02-27 | 12.98 | 13.31 | 12.94 | 13.26 | +1.30% | 2.07 | 3.51% |
| 2026-02-26 | 12.75 | 13.18 | 12.73 | 13.09 | +2.43% | 2.14 | 3.65% |
| 2026-02-25 | 12.84 | 12.87 | 12.62 | 12.78 | -0.16% | 1.44 | 2.51% |
| 2026-02-24 | 12.54 | 12.85 | 12.49 | 12.80 | +3.31% | 1.89 | 3.29% |