中来股份 sz.300393
10.27
+0.59%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.30 | 10.59 | 10.18 | 10.27 | +0.59% | 3.97 | 4.01% |
| 2026-05-21 | 10.86 | 11.18 | 10.16 | 10.21 | -5.90% | 4.66 | 4.55% |
| 2026-05-20 | 11.22 | 11.25 | 10.78 | 10.85 | -4.41% | 4.88 | 4.68% |
| 2026-05-19 | 11.36 | 11.59 | 10.95 | 11.35 | -0.18% | 5.18 | 4.81% |
| 2026-05-18 | 11.55 | 11.70 | 11.27 | 11.37 | -3.07% | 4.73 | 4.33% |
| 2026-05-15 | 12.03 | 12.20 | 11.31 | 11.73 | -2.98% | 7.25 | 6.51% |
| 2026-05-14 | 12.41 | 12.61 | 12.01 | 12.09 | -2.89% | 6.58 | 5.60% |
| 2026-05-13 | 12.12 | 12.74 | 12.05 | 12.45 | +1.30% | 8.57 | 7.24% |
| 2026-05-12 | 13.19 | 13.65 | 12.23 | 12.29 | -0.97% | 13.02 | 10.76% |
| 2026-05-11 | 11.95 | 12.54 | 11.71 | 12.41 | +5.71% | 10.59 | 9.08% |
| 2026-05-08 | 11.49 | 11.95 | 11.45 | 11.74 | +0.77% | 6.00 | 5.35% |
| 2026-05-07 | 11.06 | 11.77 | 11.06 | 11.65 | +4.58% | 7.95 | 7.22% |
| 2026-05-06 | 10.51 | 11.49 | 10.51 | 11.14 | +10.08% | 10.47 | 9.87% |
| 2026-04-30 | 9.98 | 10.55 | 9.96 | 10.12 | +1.61% | 4.02 | 4.12% |
| 2026-04-29 | 9.60 | 10.03 | 9.46 | 9.96 | +3.43% | 3.92 | 4.18% |
| 2026-04-28 | 9.66 | 10.34 | 9.53 | 9.63 | -2.23% | 5.76 | 6.14% |
| 2026-04-27 | 10.10 | 10.14 | 9.71 | 9.85 | -3.34% | 3.79 | 4.00% |
| 2026-04-24 | 10.15 | 10.42 | 10.06 | 10.19 | -0.59% | 3.19 | 3.27% |
| 2026-04-23 | 10.80 | 10.80 | 10.12 | 10.25 | -4.21% | 4.74 | 4.79% |
| 2026-04-22 | 10.70 | 10.85 | 10.45 | 10.70 | +0.09% | 4.35 | 4.28% |