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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.98 | 11.08 | 10.66 | 11.03 | +0.91% | 3.37 | 6.85% |
| 2025-10-21 | 10.61 | 10.95 | 10.45 | 10.93 | +2.92% | 3.73 | 7.73% |
| 2025-10-20 | 10.36 | 11.06 | 10.21 | 10.62 | +5.67% | 4.69 | 9.79% |
| 2025-10-17 | 10.34 | 10.55 | 9.92 | 10.05 | -3.83% | 3.61 | 7.93% |
| 2025-10-16 | 11.07 | 11.08 | 10.37 | 10.45 | -6.28% | 5.00 | 10.51% |
| 2025-10-15 | 10.60 | 11.19 | 10.55 | 11.15 | +4.60% | 6.29 | 12.83% |
| 2025-10-14 | 10.51 | 11.28 | 10.43 | 10.66 | +2.30% | 6.62 | 13.60% |
| 2025-10-13 | 9.38 | 10.66 | 9.30 | 10.42 | +6.87% | 6.12 | 13.42% |
| 2025-10-10 | 9.50 | 9.89 | 9.45 | 9.75 | +1.88% | 3.47 | 7.97% |
| 2025-10-09 | 9.17 | 9.69 | 9.11 | 9.57 | +5.05% | 3.72 | 8.74% |
| 2025-09-30 | 8.92 | 9.15 | 8.92 | 9.11 | +1.79% | 1.78 | 4.39% |
| 2025-09-29 | 9.13 | 9.14 | 8.88 | 8.95 | -2.08% | 2.15 | 5.32% |
| 2025-09-26 | 8.77 | 9.36 | 8.71 | 9.14 | +4.22% | 3.57 | 8.69% |
| 2025-09-25 | 8.71 | 8.92 | 8.65 | 8.77 | +0.34% | 2.15 | 5.43% |
| 2025-09-24 | 8.21 | 8.85 | 8.15 | 8.74 | +5.94% | 2.54 | 6.58% |
| 2025-09-23 | 8.41 | 8.49 | 8.09 | 8.25 | -2.60% | 1.13 | 3.06% |
| 2025-09-22 | 8.48 | 8.53 | 8.29 | 8.47 | +0.59% | 0.96 | 2.52% |
| 2025-09-19 | 8.39 | 8.47 | 8.34 | 8.42 | -0.12% | 0.85 | 2.25% |
| 2025-09-18 | 8.52 | 8.67 | 8.35 | 8.43 | -1.40% | 1.53 | 4.01% |
| 2025-09-17 | 8.41 | 8.56 | 8.32 | 8.55 | +1.66% | 1.25 | 3.27% |