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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.20 | 8.73 | 8.12 | 8.31 | +1.84% | 7.39 | 9.25% |
| 2025-11-18 | 8.66 | 8.76 | 8.13 | 8.16 | -7.27% | 9.16 | 11.52% |
| 2025-11-17 | 8.60 | 8.80 | 8.30 | 8.80 | +0.57% | 12.62 | 15.46% |
| 2025-11-14 | 8.16 | 9.43 | 8.00 | 8.75 | +3.80% | 19.88 | 24.13% |
| 2025-11-13 | 8.02 | 8.78 | 8.02 | 8.43 | +0.72% | 17.06 | 21.31% |
| 2025-11-12 | 8.63 | 9.06 | 8.00 | 8.37 | +4.36% | 24.07 | 29.66% |
| 2025-11-11 | 6.70 | 8.02 | 6.70 | 8.02 | +20.06% | 8.02 | 10.88% |
| 2025-11-10 | 6.60 | 6.76 | 6.57 | 6.68 | +1.37% | 2.67 | 4.17% |
| 2025-11-07 | 6.45 | 6.65 | 6.43 | 6.59 | +1.38% | 2.31 | 3.67% |
| 2025-11-06 | 6.52 | 6.69 | 6.47 | 6.50 | -0.31% | 2.52 | 4.04% |
| 2025-11-05 | 6.18 | 6.57 | 6.13 | 6.52 | +4.65% | 3.20 | 5.23% |
| 2025-11-04 | 6.23 | 6.34 | 6.16 | 6.23 | +0.32% | 1.79 | 2.99% |
| 2025-11-03 | 6.10 | 6.22 | 6.03 | 6.21 | +2.14% | 1.90 | 3.23% |
| 2025-10-31 | 6.00 | 6.29 | 6.00 | 6.08 | +1.00% | 2.11 | 3.57% |
| 2025-10-30 | 6.00 | 6.19 | 5.98 | 6.02 | -0.50% | 2.06 | 3.55% |
| 2025-10-29 | 5.79 | 6.11 | 5.75 | 6.05 | +3.95% | 2.59 | 4.56% |
| 2025-10-28 | 5.93 | 5.93 | 5.80 | 5.82 | -1.85% | 1.65 | 2.95% |
| 2025-10-27 | 6.23 | 6.28 | 5.85 | 5.93 | -6.17% | 3.46 | 6.04% |
| 2025-10-24 | 6.40 | 6.49 | 6.30 | 6.32 | -1.40% | 1.20 | 1.96% |
| 2025-10-23 | 6.30 | 6.43 | 6.24 | 6.41 | +0.94% | 1.13 | 1.86% |