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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.31 | 8.43 | 8.23 | 8.41 | +1.20% | 1.09 | 2.90% |
| 2025-09-15 | 8.25 | 8.39 | 8.25 | 8.31 | +0.12% | 0.76 | 2.02% |
| 2025-09-12 | 8.40 | 8.40 | 8.27 | 8.30 | -0.72% | 0.76 | 2.03% |
| 2025-09-11 | 8.19 | 8.37 | 8.10 | 8.36 | +2.20% | 0.87 | 2.34% |
| 2025-09-10 | 8.24 | 8.28 | 8.12 | 8.18 | -0.61% | 0.74 | 2.02% |
| 2025-09-09 | 8.41 | 8.42 | 8.21 | 8.23 | -2.37% | 1.03 | 2.76% |
| 2025-09-08 | 8.34 | 8.43 | 8.27 | 8.43 | +1.08% | 1.05 | 2.80% |
| 2025-09-05 | 8.20 | 8.34 | 8.15 | 8.34 | +2.08% | 1.13 | 3.04% |
| 2025-09-04 | 8.27 | 8.38 | 8.01 | 8.17 | -0.85% | 1.25 | 3.40% |
| 2025-09-03 | 8.46 | 8.52 | 8.17 | 8.24 | -3.06% | 1.28 | 3.41% |
| 2025-09-02 | 8.65 | 8.66 | 8.32 | 8.50 | -1.28% | 1.87 | 4.91% |
| 2025-09-01 | 8.61 | 8.72 | 8.56 | 8.61 | -0.35% | 1.18 | 3.03% |
| 2025-08-29 | 8.80 | 8.80 | 8.62 | 8.64 | -2.15% | 1.34 | 3.44% |
| 2025-08-28 | 8.84 | 8.94 | 8.41 | 8.83 | -0.23% | 2.13 | 5.44% |
| 2025-08-27 | 9.24 | 9.28 | 8.82 | 8.85 | -4.53% | 2.67 | 6.53% |
| 2025-08-26 | 9.49 | 9.53 | 9.22 | 9.27 | -3.13% | 3.10 | 7.42% |
| 2025-08-25 | 9.31 | 9.60 | 9.23 | 9.57 | +2.79% | 4.69 | 12.92% |
| 2025-08-22 | 8.87 | 9.43 | 8.82 | 9.31 | +4.96% | 4.67 | 13.19% |
| 2025-08-21 | 8.94 | 8.97 | 8.80 | 8.87 | -0.45% | 1.34 | 3.91% |
| 2025-08-20 | 8.81 | 8.91 | 8.74 | 8.91 | +0.79% | 1.35 | 3.98% |