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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.50 | 12.55 | 12.28 | 12.39 | -1.51% | 1.24 | 2.22% |
| 2026-02-12 | 12.39 | 12.70 | 12.29 | 12.58 | +1.53% | 1.61 | 2.85% |
| 2026-02-11 | 12.26 | 12.51 | 12.20 | 12.39 | +0.57% | 1.33 | 2.39% |
| 2026-02-10 | 12.25 | 12.56 | 12.20 | 12.32 | +0.24% | 1.26 | 2.26% |
| 2026-02-09 | 12.18 | 12.33 | 11.92 | 12.29 | +2.42% | 1.53 | 2.80% |
| 2026-02-06 | 11.65 | 12.19 | 11.58 | 12.00 | +2.39% | 1.59 | 2.94% |
| 2026-02-05 | 12.04 | 12.11 | 11.65 | 11.72 | -3.30% | 1.44 | 2.72% |
| 2026-02-04 | 12.13 | 12.41 | 11.94 | 12.12 | +0.08% | 1.64 | 3.01% |
| 2026-02-03 | 11.86 | 12.13 | 11.70 | 12.11 | +2.11% | 1.65 | 3.08% |
| 2026-02-02 | 11.94 | 12.19 | 11.71 | 11.86 | +0.51% | 2.34 | 4.35% |
| 2026-01-30 | 11.77 | 11.91 | 11.41 | 11.80 | -0.34% | 1.80 | 3.42% |
| 2026-01-29 | 12.57 | 12.57 | 11.75 | 11.84 | -5.73% | 3.08 | 5.68% |
| 2026-01-28 | 12.59 | 12.77 | 12.47 | 12.56 | -0.71% | 1.24 | 2.20% |
| 2026-01-27 | 12.71 | 12.80 | 12.30 | 12.65 | -1.25% | 2.15 | 3.82% |
| 2026-01-26 | 12.99 | 13.10 | 12.73 | 12.81 | -1.39% | 2.68 | 4.64% |
| 2026-01-23 | 13.15 | 13.55 | 12.86 | 12.99 | +1.41% | 5.07 | 8.55% |
| 2026-01-22 | 12.70 | 12.94 | 12.70 | 12.81 | -0.08% | 1.65 | 2.86% |
| 2026-01-21 | 12.58 | 12.89 | 12.42 | 12.82 | 0.00% | 2.23 | 3.92% |
| 2026-01-20 | 12.99 | 13.25 | 12.62 | 12.82 | +0.16% | 3.71 | 6.40% |
| 2026-01-19 | 12.50 | 12.97 | 12.50 | 12.80 | +2.48% | 3.40 | 5.90% |