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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.24 | 6.39 | 6.18 | 6.32 | +1.12% | 1.84 | 3.07% |
| 2025-07-21 | 6.22 | 6.32 | 6.14 | 6.25 | +0.32% | 1.60 | 2.68% |
| 2025-07-18 | 6.24 | 6.46 | 6.17 | 6.23 | -0.16% | 2.16 | 3.61% |
| 2025-07-17 | 6.52 | 6.70 | 6.15 | 6.24 | +0.97% | 3.46 | 5.75% |
| 2025-07-16 | 6.22 | 6.25 | 6.15 | 6.18 | -0.64% | 1.26 | 2.14% |
| 2025-07-15 | 6.34 | 6.39 | 6.19 | 6.22 | -2.20% | 1.89 | 3.17% |
| 2025-07-14 | 6.32 | 6.40 | 6.27 | 6.36 | -0.16% | 1.99 | 3.29% |
| 2025-07-11 | 6.37 | 6.49 | 6.33 | 6.37 | -1.24% | 3.46 | 5.68% |
| 2025-07-10 | 6.26 | 6.85 | 6.25 | 6.45 | +2.87% | 5.62 | 8.99% |
| 2025-07-09 | 6.25 | 6.41 | 6.17 | 6.27 | +2.12% | 3.58 | 5.97% |
| 2025-07-08 | 5.80 | 6.15 | 5.78 | 6.14 | +5.32% | 2.76 | 4.78% |
| 2025-07-07 | 5.77 | 5.86 | 5.76 | 5.83 | 0.00% | 1.07 | 1.92% |
| 2025-07-04 | 5.97 | 6.06 | 5.80 | 5.83 | -0.51% | 1.68 | 3.00% |
| 2025-07-03 | 5.89 | 5.91 | 5.78 | 5.86 | -1.01% | 1.68 | 3.02% |
| 2025-07-02 | 5.72 | 5.96 | 5.72 | 5.92 | +3.68% | 2.51 | 4.49% |
| 2025-07-01 | 5.79 | 5.79 | 5.66 | 5.71 | -0.87% | 0.79 | 1.45% |
| 2025-06-30 | 5.66 | 5.81 | 5.65 | 5.76 | +2.86% | 1.19 | 2.17% |
| 2025-06-27 | 5.63 | 5.73 | 5.60 | 5.60 | -0.18% | 0.82 | 1.52% |
| 2025-06-26 | 5.59 | 5.74 | 5.58 | 5.61 | +0.18% | 1.15 | 2.13% |
| 2025-06-25 | 5.61 | 5.62 | 5.53 | 5.60 | +0.36% | 0.85 | 1.59% |