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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.25 | 5.32 | 5.23 | 5.29 | +0.57% | 0.39 | 0.77% |
| 2025-05-23 | 5.31 | 5.39 | 5.25 | 5.26 | -1.31% | 0.52 | 1.03% |
| 2025-05-22 | 5.42 | 5.46 | 5.32 | 5.33 | -1.66% | 0.54 | 1.05% |
| 2025-05-21 | 5.47 | 5.50 | 5.41 | 5.42 | -0.91% | 0.53 | 1.02% |
| 2025-05-20 | 5.46 | 5.48 | 5.41 | 5.47 | +0.18% | 0.64 | 1.22% |
| 2025-05-19 | 5.46 | 5.50 | 5.39 | 5.46 | -0.55% | 0.69 | 1.32% |
| 2025-05-16 | 5.48 | 5.56 | 5.45 | 5.49 | +0.18% | 0.73 | 1.39% |
| 2025-05-15 | 5.63 | 5.63 | 5.47 | 5.48 | -3.01% | 1.17 | 2.22% |
| 2025-05-14 | 5.73 | 5.80 | 5.58 | 5.65 | -3.25% | 2.47 | 4.57% |
| 2025-05-13 | 5.56 | 6.13 | 5.45 | 5.84 | +6.76% | 3.98 | 7.11% |
| 2025-05-12 | 5.36 | 5.51 | 5.36 | 5.47 | +3.01% | 0.93 | 1.80% |
| 2025-05-09 | 5.42 | 5.44 | 5.30 | 5.31 | -1.85% | 0.54 | 1.07% |
| 2025-05-08 | 5.29 | 5.45 | 5.26 | 5.41 | +2.08% | 0.75 | 1.46% |
| 2025-05-07 | 5.36 | 5.45 | 5.27 | 5.30 | -0.38% | 0.66 | 1.30% |
| 2025-05-06 | 5.15 | 5.32 | 5.15 | 5.32 | +3.50% | 0.88 | 1.77% |