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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.48 | 5.60 | 5.46 | 5.58 | +1.82% | 1.03 | 1.94% |
| 2025-06-23 | 5.28 | 5.48 | 5.28 | 5.48 | +2.24% | 0.92 | 1.78% |
| 2025-06-20 | 5.33 | 5.62 | 5.33 | 5.36 | +0.94% | 1.42 | 2.74% |
| 2025-06-19 | 5.36 | 5.45 | 5.29 | 5.31 | -1.85% | 0.62 | 1.22% |
| 2025-06-18 | 5.37 | 5.45 | 5.33 | 5.41 | +0.37% | 0.52 | 1.02% |
| 2025-06-17 | 5.33 | 5.39 | 5.28 | 5.39 | +1.13% | 0.52 | 1.02% |
| 2025-06-16 | 5.22 | 5.34 | 5.21 | 5.33 | +1.72% | 0.49 | 0.97% |
| 2025-06-13 | 5.35 | 5.38 | 5.23 | 5.24 | -2.60% | 0.60 | 1.19% |
| 2025-06-12 | 5.40 | 5.44 | 5.35 | 5.38 | -0.92% | 0.51 | 1.00% |
| 2025-06-11 | 5.39 | 5.50 | 5.38 | 5.43 | +0.74% | 0.55 | 1.05% |
| 2025-06-10 | 5.45 | 5.49 | 5.33 | 5.39 | -1.28% | 0.61 | 1.18% |
| 2025-06-09 | 5.35 | 5.47 | 5.33 | 5.46 | +1.68% | 0.80 | 1.55% |
| 2025-06-06 | 5.34 | 5.53 | 5.29 | 5.37 | +0.94% | 0.96 | 1.88% |
| 2025-06-05 | 5.33 | 5.35 | 5.28 | 5.32 | 0.00% | 0.45 | 0.89% |
| 2025-06-04 | 5.28 | 5.33 | 5.26 | 5.32 | +1.14% | 0.48 | 0.95% |
| 2025-06-03 | 5.20 | 5.28 | 5.16 | 5.26 | +0.77% | 0.49 | 0.98% |
| 2025-05-30 | 5.32 | 5.32 | 5.20 | 5.22 | -2.06% | 0.47 | 0.93% |
| 2025-05-29 | 5.27 | 5.35 | 5.25 | 5.33 | +1.14% | 0.51 | 1.01% |
| 2025-05-28 | 5.30 | 5.34 | 5.24 | 5.27 | -0.38% | 0.42 | 0.84% |
| 2025-05-27 | 5.27 | 5.31 | 5.20 | 5.29 | 0.00% | 0.43 | 0.87% |