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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.88 | 10.89 | 10.56 | 10.69 | -0.19% | 6.12 | 5.98% |
| 2026-04-20 | 10.02 | 10.77 | 9.76 | 10.71 | +7.10% | 9.44 | 9.50% |
| 2026-04-17 | 9.53 | 10.10 | 9.50 | 10.00 | +4.82% | 6.31 | 6.69% |
| 2026-04-16 | 9.30 | 9.65 | 9.15 | 9.54 | +2.91% | 4.70 | 5.16% |
| 2026-04-15 | 9.22 | 9.58 | 9.18 | 9.27 | +0.54% | 4.74 | 5.28% |
| 2026-04-14 | 9.61 | 9.68 | 9.02 | 9.22 | -4.65% | 6.24 | 7.06% |
| 2026-04-13 | 9.88 | 10.08 | 9.57 | 9.67 | -2.62% | 5.39 | 5.80% |
| 2026-04-10 | 10.38 | 10.38 | 9.93 | 9.93 | -2.65% | 6.10 | 6.33% |
| 2026-04-09 | 10.03 | 10.47 | 9.73 | 10.20 | +0.20% | 6.14 | 6.32% |
| 2026-04-08 | 10.12 | 10.22 | 9.94 | 10.18 | +2.21% | 6.27 | 6.50% |
| 2026-04-07 | 9.73 | 10.08 | 9.62 | 9.96 | +1.53% | 3.66 | 3.86% |
| 2026-04-03 | 10.42 | 10.62 | 9.80 | 9.81 | -6.48% | 6.25 | 6.51% |
| 2026-04-02 | 9.86 | 10.80 | 9.79 | 10.49 | +5.11% | 9.75 | 9.86% |
| 2026-04-01 | 9.89 | 10.06 | 9.60 | 9.98 | +2.78% | 6.19 | 6.57% |
| 2026-03-31 | 9.88 | 10.00 | 9.50 | 9.71 | -1.72% | 4.67 | 5.02% |
| 2026-03-30 | 9.62 | 9.98 | 9.20 | 9.88 | +1.44% | 6.40 | 6.98% |
| 2026-03-27 | 9.44 | 9.91 | 9.44 | 9.74 | +0.62% | 4.13 | 4.46% |
| 2026-03-26 | 9.77 | 10.18 | 9.58 | 9.68 | -1.33% | 5.46 | 5.81% |
| 2026-03-25 | 9.93 | 10.07 | 9.77 | 9.81 | -1.11% | 5.58 | 5.88% |
| 2026-03-24 | 9.90 | 10.20 | 9.32 | 9.92 | +3.01% | 6.57 | 7.06% |