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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.42 | 6.52 | 6.29 | 6.50 | +0.78% | 2.06 | 3.37% |
| 2025-12-16 | 6.80 | 6.86 | 6.43 | 6.45 | -6.25% | 3.20 | 5.11% |
| 2025-12-15 | 6.62 | 7.03 | 6.60 | 6.88 | +2.69% | 4.05 | 6.14% |
| 2025-12-12 | 6.85 | 6.93 | 6.68 | 6.70 | -2.62% | 3.66 | 5.67% |
| 2025-12-11 | 6.84 | 7.05 | 6.81 | 6.88 | +1.03% | 4.44 | 6.70% |
| 2025-12-10 | 6.97 | 6.98 | 6.78 | 6.81 | -2.85% | 1.83 | 2.80% |
| 2025-12-09 | 7.06 | 7.07 | 6.87 | 7.01 | -0.57% | 2.44 | 3.68% |
| 2025-12-08 | 6.90 | 7.15 | 6.84 | 7.05 | +2.32% | 3.20 | 4.77% |
| 2025-12-05 | 6.67 | 6.94 | 6.59 | 6.89 | +3.77% | 2.85 | 4.36% |
| 2025-12-04 | 6.78 | 6.80 | 6.61 | 6.64 | -1.92% | 1.95 | 3.06% |
| 2025-12-03 | 7.01 | 7.03 | 6.72 | 6.77 | -2.73% | 2.61 | 4.01% |
| 2025-12-02 | 7.07 | 7.07 | 6.91 | 6.96 | -1.83% | 2.42 | 3.63% |
| 2025-12-01 | 7.18 | 7.25 | 7.01 | 7.09 | -0.70% | 3.02 | 4.45% |
| 2025-11-28 | 7.01 | 7.25 | 6.93 | 7.14 | +1.42% | 3.35 | 4.92% |
| 2025-11-27 | 7.01 | 7.19 | 6.98 | 7.04 | -0.14% | 3.74 | 5.52% |
| 2025-11-26 | 7.32 | 7.40 | 7.00 | 7.05 | -4.21% | 4.71 | 6.90% |
| 2025-11-25 | 7.30 | 7.40 | 7.19 | 7.36 | +1.38% | 4.09 | 5.85% |
| 2025-11-24 | 7.59 | 7.65 | 7.21 | 7.26 | -2.94% | 5.17 | 7.37% |
| 2025-11-21 | 8.10 | 8.18 | 7.47 | 7.48 | -11.69% | 9.40 | 12.73% |
| 2025-11-20 | 8.20 | 8.81 | 8.05 | 8.47 | +1.93% | 11.65 | 14.32% |