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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.46 | 10.61 | 10.23 | 10.56 | +2.03% | 1.73 | 3.68% |
| 2025-12-16 | 10.69 | 10.70 | 10.32 | 10.35 | -3.27% | 1.67 | 3.56% |
| 2025-12-15 | 10.71 | 10.92 | 10.68 | 10.70 | -0.09% | 1.15 | 2.38% |
| 2025-12-12 | 10.75 | 10.91 | 10.69 | 10.71 | 0.00% | 1.11 | 2.29% |
| 2025-12-11 | 10.96 | 11.14 | 10.69 | 10.71 | -2.19% | 1.60 | 3.27% |
| 2025-12-10 | 10.81 | 10.98 | 10.68 | 10.95 | +1.39% | 1.20 | 2.46% |
| 2025-12-09 | 10.70 | 10.97 | 10.68 | 10.80 | +0.47% | 1.00 | 2.06% |
| 2025-12-08 | 10.86 | 10.95 | 10.69 | 10.75 | -0.37% | 1.39 | 2.88% |
| 2025-12-05 | 10.71 | 11.00 | 10.64 | 10.79 | +1.89% | 2.07 | 4.24% |
| 2025-12-04 | 10.71 | 10.81 | 10.58 | 10.59 | -1.21% | 0.83 | 1.74% |
| 2025-12-03 | 10.88 | 10.93 | 10.63 | 10.72 | -1.11% | 1.19 | 2.45% |
| 2025-12-02 | 11.13 | 11.13 | 10.70 | 10.84 | -2.78% | 1.82 | 3.73% |
| 2025-12-01 | 10.98 | 11.27 | 10.90 | 11.15 | +2.11% | 1.71 | 3.43% |
| 2025-11-28 | 10.81 | 11.10 | 10.75 | 10.92 | +1.11% | 1.70 | 3.47% |
| 2025-11-27 | 10.72 | 11.00 | 10.72 | 10.80 | +0.37% | 1.32 | 2.72% |
| 2025-11-26 | 10.79 | 10.95 | 10.68 | 10.76 | -0.46% | 1.15 | 2.36% |
| 2025-11-25 | 10.86 | 10.98 | 10.75 | 10.81 | +0.37% | 1.44 | 2.95% |
| 2025-11-24 | 10.37 | 10.92 | 10.36 | 10.77 | +3.86% | 2.23 | 4.65% |
| 2025-11-21 | 10.68 | 10.82 | 10.29 | 10.37 | -4.69% | 1.83 | 3.89% |
| 2025-11-20 | 10.88 | 10.99 | 10.67 | 10.88 | +0.55% | 1.43 | 2.94% |