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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.42 | 6.43 | 6.33 | 6.35 | -1.09% | 0.89 | 1.45% |
| 2025-10-21 | 6.47 | 6.51 | 6.39 | 6.42 | 0.00% | 1.04 | 1.69% |
| 2025-10-20 | 6.42 | 6.52 | 6.35 | 6.42 | +1.26% | 1.29 | 2.10% |
| 2025-10-17 | 6.60 | 6.69 | 6.31 | 6.34 | -4.23% | 1.87 | 3.04% |
| 2025-10-16 | 6.63 | 6.73 | 6.60 | 6.62 | -1.05% | 1.59 | 2.50% |
| 2025-10-15 | 6.52 | 6.75 | 6.51 | 6.69 | +2.29% | 2.49 | 3.93% |
| 2025-10-14 | 6.55 | 6.86 | 6.51 | 6.54 | +0.62% | 2.79 | 4.36% |
| 2025-10-13 | 6.30 | 6.53 | 6.22 | 6.50 | +0.15% | 1.67 | 2.73% |
| 2025-10-10 | 6.50 | 6.60 | 6.44 | 6.49 | -0.61% | 1.84 | 2.96% |
| 2025-10-09 | 6.44 | 6.57 | 6.39 | 6.53 | +1.24% | 2.30 | 3.71% |
| 2025-09-30 | 6.29 | 6.47 | 6.22 | 6.45 | +2.38% | 2.47 | 4.04% |
| 2025-09-29 | 6.09 | 6.42 | 6.09 | 6.30 | +3.45% | 2.27 | 3.78% |
| 2025-09-26 | 6.06 | 6.19 | 6.00 | 6.09 | +0.16% | 1.20 | 2.06% |
| 2025-09-25 | 6.01 | 6.26 | 5.97 | 6.08 | +0.83% | 1.99 | 3.39% |
| 2025-09-24 | 5.77 | 6.04 | 5.70 | 6.03 | +4.33% | 1.47 | 2.61% |
| 2025-09-23 | 5.87 | 5.92 | 5.65 | 5.78 | -1.53% | 1.37 | 2.50% |
| 2025-09-22 | 6.02 | 6.08 | 5.82 | 5.87 | -2.81% | 1.36 | 2.41% |
| 2025-09-19 | 6.07 | 6.11 | 6.02 | 6.04 | -0.49% | 1.15 | 1.98% |
| 2025-09-18 | 6.25 | 6.27 | 6.01 | 6.07 | -3.19% | 2.18 | 3.71% |
| 2025-09-17 | 6.13 | 6.33 | 6.08 | 6.27 | +1.29% | 1.63 | 2.75% |