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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.84 | 10.32 | 9.56 | 9.63 | -4.18% | 7.02 | 7.41% |
| 2026-03-20 | 10.20 | 10.70 | 9.87 | 10.05 | -1.57% | 7.68 | 7.81% |
| 2026-03-19 | 10.40 | 10.57 | 10.15 | 10.21 | -4.40% | 6.75 | 6.84% |
| 2026-03-18 | 10.91 | 11.12 | 10.45 | 10.68 | -1.57% | 8.00 | 7.81% |
| 2026-03-17 | 10.50 | 11.22 | 10.46 | 10.85 | +3.83% | 11.96 | 11.43% |
| 2026-03-16 | 10.80 | 10.91 | 10.32 | 10.45 | -3.42% | 6.65 | 6.64% |
| 2026-03-13 | 10.97 | 11.26 | 10.22 | 10.82 | +1.31% | 12.54 | 12.24% |
| 2026-03-12 | 11.72 | 12.49 | 10.50 | 10.68 | -6.64% | 16.71 | 15.53% |
| 2026-03-11 | 11.91 | 11.99 | 11.40 | 11.44 | -2.80% | 11.13 | 9.98% |
| 2026-03-10 | 11.70 | 12.00 | 11.12 | 11.77 | +1.20% | 10.17 | 9.17% |
| 2026-03-09 | 11.84 | 12.12 | 11.36 | 11.63 | -3.96% | 11.26 | 10.14% |
| 2026-03-06 | 11.92 | 12.31 | 11.73 | 12.11 | +2.98% | 11.81 | 10.25% |
| 2026-03-05 | 12.26 | 12.58 | 11.66 | 11.76 | -1.92% | 13.02 | 11.42% |
| 2026-03-04 | 11.22 | 12.09 | 11.22 | 11.99 | +3.10% | 16.11 | 14.42% |
| 2026-03-03 | 11.25 | 12.18 | 11.09 | 11.63 | +5.44% | 23.80 | 21.24% |
| 2026-03-02 | 9.65 | 11.48 | 9.63 | 11.03 | +9.53% | 19.26 | 18.54% |
| 2026-02-27 | 9.46 | 10.29 | 9.38 | 10.07 | +5.45% | 12.40 | 13.07% |
| 2026-02-26 | 9.20 | 9.55 | 9.05 | 9.55 | +2.91% | 8.23 | 9.21% |
| 2026-02-25 | 9.25 | 9.39 | 9.12 | 9.28 | +0.76% | 5.14 | 5.81% |
| 2026-02-24 | 9.38 | 9.51 | 9.19 | 9.21 | +0.11% | 5.11 | 5.74% |