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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.26 | 6.29 | 6.20 | 6.25 | -0.16% | 1.20 | 2.01% |
| 2025-08-18 | 6.16 | 6.29 | 6.16 | 6.26 | +1.95% | 1.70 | 2.86% |
| 2025-08-15 | 5.95 | 6.19 | 5.94 | 6.14 | +3.37% | 1.87 | 3.20% |
| 2025-08-14 | 6.15 | 6.16 | 5.94 | 5.94 | -3.26% | 1.52 | 2.63% |
| 2025-08-13 | 6.15 | 6.19 | 6.08 | 6.14 | +0.33% | 1.06 | 1.81% |
| 2025-08-12 | 6.25 | 6.25 | 6.10 | 6.12 | -1.77% | 0.93 | 1.59% |
| 2025-08-11 | 6.14 | 6.25 | 6.12 | 6.23 | +1.80% | 1.14 | 1.93% |
| 2025-08-08 | 6.08 | 6.21 | 6.05 | 6.12 | +0.49% | 0.88 | 1.51% |
| 2025-08-07 | 6.18 | 6.22 | 6.05 | 6.09 | -1.30% | 0.90 | 1.54% |
| 2025-08-06 | 6.15 | 6.18 | 6.08 | 6.17 | +0.33% | 0.81 | 1.38% |
| 2025-08-05 | 6.12 | 6.15 | 6.08 | 6.15 | +0.49% | 0.72 | 1.23% |
| 2025-08-04 | 6.11 | 6.14 | 6.05 | 6.12 | -0.65% | 0.88 | 1.52% |
| 2025-08-01 | 6.08 | 6.24 | 6.07 | 6.16 | +1.48% | 1.24 | 2.10% |
| 2025-07-31 | 6.18 | 6.25 | 6.04 | 6.07 | -2.41% | 1.06 | 1.82% |
| 2025-07-30 | 6.28 | 6.34 | 6.18 | 6.22 | -1.58% | 1.10 | 1.84% |
| 2025-07-29 | 6.20 | 6.32 | 6.13 | 6.32 | +1.77% | 1.30 | 2.19% |
| 2025-07-28 | 6.26 | 6.29 | 6.17 | 6.21 | -0.96% | 1.13 | 1.90% |
| 2025-07-25 | 6.32 | 6.36 | 6.25 | 6.27 | -1.10% | 0.99 | 1.65% |
| 2025-07-24 | 6.23 | 6.34 | 6.21 | 6.34 | +1.44% | 1.31 | 2.18% |
| 2025-07-23 | 6.34 | 6.40 | 6.23 | 6.25 | -1.11% | 1.52 | 2.51% |