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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.45 | 7.60 | 7.34 | 7.43 | -0.13% | 4.53 | 6.37% |
| 2026-01-15 | 7.20 | 7.57 | 7.18 | 7.44 | +2.48% | 5.48 | 7.75% |
| 2026-01-14 | 7.20 | 7.42 | 7.14 | 7.26 | -0.27% | 4.43 | 6.35% |
| 2026-01-13 | 7.50 | 7.51 | 7.14 | 7.28 | -3.06% | 5.27 | 7.59% |
| 2026-01-12 | 7.06 | 7.71 | 7.05 | 7.51 | +4.45% | 6.54 | 9.14% |
| 2026-01-09 | 7.13 | 7.40 | 7.08 | 7.19 | +0.56% | 4.38 | 6.34% |
| 2026-01-08 | 6.96 | 7.22 | 6.90 | 7.15 | +2.00% | 3.80 | 5.58% |
| 2026-01-07 | 6.90 | 7.09 | 6.88 | 7.01 | +1.45% | 3.16 | 4.73% |
| 2026-01-06 | 6.72 | 6.94 | 6.68 | 6.91 | +2.98% | 3.28 | 4.99% |
| 2026-01-05 | 6.68 | 6.74 | 6.52 | 6.71 | +0.15% | 2.71 | 4.28% |
| 2025-12-31 | 6.80 | 7.07 | 6.66 | 6.70 | +0.75% | 4.46 | 6.83% |
| 2025-12-30 | 6.83 | 6.85 | 6.64 | 6.65 | -3.48% | 2.51 | 3.92% |
| 2025-12-29 | 6.98 | 7.12 | 6.83 | 6.89 | -0.86% | 3.22 | 4.85% |
| 2025-12-26 | 6.84 | 7.17 | 6.81 | 6.95 | +3.27% | 5.49 | 8.19% |
| 2025-12-25 | 6.66 | 6.77 | 6.56 | 6.73 | +0.90% | 2.10 | 3.29% |
| 2025-12-24 | 6.48 | 6.71 | 6.42 | 6.67 | +2.62% | 2.31 | 3.65% |
| 2025-12-23 | 6.57 | 6.72 | 6.47 | 6.50 | -0.61% | 1.75 | 2.80% |
| 2025-12-22 | 6.58 | 6.63 | 6.51 | 6.54 | -0.76% | 1.52 | 2.42% |
| 2025-12-19 | 6.51 | 6.75 | 6.51 | 6.59 | +1.07% | 1.85 | 2.92% |
| 2025-12-18 | 6.41 | 6.69 | 6.37 | 6.52 | +0.31% | 1.87 | 2.98% |