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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.43 | 9.48 | 9.20 | 9.20 | -3.97% | 7.41 | 8.33% |
| 2026-02-12 | 9.55 | 9.72 | 9.42 | 9.58 | -1.14% | 8.89 | 9.73% |
| 2026-02-11 | 10.07 | 10.33 | 9.67 | 9.69 | -2.91% | 10.72 | 11.35% |
| 2026-02-10 | 10.50 | 10.75 | 9.95 | 9.98 | -6.73% | 16.07 | 16.56% |
| 2026-02-09 | 10.25 | 11.40 | 10.04 | 10.70 | +6.47% | 25.04 | 24.48% |
| 2026-02-06 | 9.69 | 10.48 | 9.51 | 10.05 | +0.90% | 21.56 | 22.65% |
| 2026-02-05 | 10.23 | 10.60 | 9.80 | 9.96 | -3.49% | 25.39 | 26.04% |
| 2026-02-04 | 8.55 | 10.32 | 8.50 | 10.32 | +20.00% | 18.38 | 19.99% |
| 2026-02-03 | 8.18 | 8.78 | 8.15 | 8.60 | +8.18% | 8.93 | 11.07% |
| 2026-02-02 | 8.29 | 8.41 | 7.94 | 7.95 | -2.81% | 5.52 | 7.10% |
| 2026-01-30 | 8.44 | 8.65 | 7.91 | 8.18 | -4.33% | 8.44 | 10.75% |
| 2026-01-29 | 8.81 | 9.38 | 8.51 | 8.55 | -2.95% | 12.63 | 14.95% |
| 2026-01-28 | 8.76 | 9.35 | 8.71 | 8.81 | -2.76% | 13.22 | 15.41% |
| 2026-01-27 | 7.83 | 9.29 | 7.79 | 9.06 | +13.25% | 21.08 | 25.21% |
| 2026-01-26 | 8.40 | 8.49 | 7.97 | 8.00 | -2.68% | 11.67 | 14.87% |
| 2026-01-23 | 7.30 | 8.43 | 7.30 | 8.22 | +12.60% | 14.30 | 18.48% |
| 2026-01-22 | 7.17 | 7.35 | 7.02 | 7.30 | +2.24% | 3.60 | 5.22% |
| 2026-01-21 | 7.05 | 7.37 | 7.00 | 7.14 | +1.13% | 3.02 | 4.39% |
| 2026-01-20 | 7.23 | 7.43 | 7.01 | 7.06 | -3.02% | 3.57 | 5.21% |
| 2026-01-19 | 7.38 | 7.48 | 7.21 | 7.28 | -2.02% | 3.45 | 4.92% |