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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.16 | 11.23 | 10.81 | 10.82 | -3.74% | 1.84 | 3.75% |
| 2025-11-18 | 11.51 | 11.67 | 11.15 | 11.24 | -1.66% | 2.49 | 4.90% |
| 2025-11-17 | 10.82 | 11.54 | 10.78 | 11.43 | +5.83% | 3.75 | 7.41% |
| 2025-11-14 | 11.08 | 11.18 | 10.76 | 10.80 | -3.23% | 2.18 | 4.46% |
| 2025-11-13 | 11.06 | 11.33 | 10.90 | 11.16 | +1.73% | 2.41 | 4.81% |
| 2025-11-12 | 11.07 | 11.08 | 10.85 | 10.97 | -0.45% | 2.15 | 4.37% |
| 2025-11-11 | 11.20 | 11.39 | 10.90 | 11.02 | -1.34% | 2.73 | 5.47% |
| 2025-11-10 | 11.27 | 11.47 | 11.05 | 11.17 | +1.09% | 3.54 | 7.01% |
| 2025-11-07 | 11.45 | 11.56 | 11.04 | 11.05 | -4.41% | 3.90 | 7.72% |
| 2025-11-06 | 11.28 | 11.68 | 11.11 | 11.56 | +2.39% | 4.63 | 9.01% |
| 2025-11-05 | 11.00 | 11.48 | 10.90 | 11.29 | +0.27% | 4.43 | 8.79% |
| 2025-11-04 | 11.73 | 11.91 | 11.10 | 11.26 | -4.50% | 5.93 | 11.64% |
| 2025-11-03 | 12.16 | 12.90 | 10.57 | 11.79 | -0.92% | 8.14 | 15.26% |
| 2025-10-31 | 11.90 | 11.90 | 11.90 | 11.90 | nan% | nan | nan% |
| 2025-10-30 | 11.90 | 11.90 | 11.90 | 11.90 | nan% | nan | nan% |
| 2025-10-29 | 11.90 | 11.90 | 11.90 | 11.90 | nan% | nan | nan% |
| 2025-10-28 | 11.90 | 11.90 | 11.90 | 11.90 | nan% | nan | nan% |
| 2025-10-27 | 11.90 | 11.90 | 11.90 | 11.90 | nan% | nan | nan% |
| 2025-10-24 | 11.11 | 11.99 | 11.07 | 11.90 | +8.58% | 7.52 | 14.34% |
| 2025-10-23 | 11.10 | 11.20 | 10.58 | 10.96 | -0.63% | 3.35 | 6.85% |