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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.90 | 13.00 | 12.42 | 12.49 | +0.40% | 2.86 | 5.04% |
| 2026-01-15 | 12.31 | 12.53 | 12.17 | 12.44 | +1.06% | 2.23 | 4.02% |
| 2026-01-14 | 12.71 | 12.90 | 12.15 | 12.31 | -2.46% | 3.84 | 6.85% |
| 2026-01-13 | 12.42 | 12.87 | 12.10 | 12.62 | +0.72% | 4.33 | 7.67% |
| 2026-01-12 | 13.10 | 13.10 | 12.40 | 12.53 | -4.71% | 6.37 | 11.22% |
| 2026-01-09 | 12.40 | 13.33 | 12.28 | 13.15 | +7.17% | 5.00 | 8.65% |
| 2026-01-08 | 12.09 | 12.47 | 12.09 | 12.27 | -0.24% | 3.21 | 5.84% |
| 2026-01-07 | 11.72 | 12.50 | 11.61 | 12.30 | +6.13% | 5.07 | 9.31% |
| 2026-01-06 | 11.67 | 11.76 | 11.47 | 11.59 | -0.86% | 2.53 | 4.86% |
| 2026-01-05 | 11.00 | 11.98 | 11.00 | 11.69 | +6.27% | 4.16 | 7.97% |
| 2025-12-31 | 11.21 | 11.25 | 10.96 | 11.00 | -1.35% | 1.38 | 2.78% |
| 2025-12-30 | 11.05 | 11.28 | 10.92 | 11.15 | +1.09% | 1.66 | 3.32% |
| 2025-12-29 | 10.96 | 11.18 | 10.82 | 11.03 | +0.55% | 1.26 | 2.55% |
| 2025-12-26 | 11.23 | 11.23 | 10.83 | 10.97 | -1.44% | 1.60 | 3.26% |
| 2025-12-25 | 11.03 | 11.29 | 10.90 | 11.13 | +1.18% | 1.92 | 3.86% |
| 2025-12-24 | 10.49 | 11.06 | 10.45 | 11.00 | +5.67% | 2.40 | 4.91% |
| 2025-12-23 | 10.57 | 10.61 | 10.37 | 10.41 | -1.70% | 0.94 | 2.00% |
| 2025-12-22 | 10.60 | 10.78 | 10.56 | 10.59 | -0.47% | 1.26 | 2.62% |
| 2025-12-19 | 10.50 | 10.78 | 10.50 | 10.64 | +1.72% | 1.16 | 2.42% |
| 2025-12-18 | 10.49 | 10.64 | 10.40 | 10.46 | -0.95% | 0.90 | 1.91% |