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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.24 | 6.33 | 6.03 | 6.19 | -0.80% | 1.98 | 3.36% |
| 2025-09-15 | 6.33 | 6.51 | 6.23 | 6.24 | -1.73% | 1.73 | 2.85% |
| 2025-09-12 | 6.40 | 6.42 | 6.30 | 6.35 | -1.24% | 1.58 | 2.59% |
| 2025-09-11 | 6.29 | 6.43 | 6.23 | 6.43 | +1.58% | 1.72 | 2.83% |
| 2025-09-10 | 6.42 | 6.46 | 6.25 | 6.33 | -2.01% | 2.04 | 3.38% |
| 2025-09-09 | 6.56 | 6.63 | 6.43 | 6.46 | -1.52% | 2.22 | 3.56% |
| 2025-09-08 | 6.78 | 6.81 | 6.49 | 6.56 | -1.06% | 3.71 | 5.90% |
| 2025-09-05 | 6.25 | 6.63 | 6.25 | 6.63 | +5.91% | 4.95 | 7.96% |
| 2025-09-04 | 6.21 | 6.50 | 6.17 | 6.26 | +0.48% | 2.99 | 4.92% |
| 2025-09-03 | 6.31 | 6.42 | 6.18 | 6.23 | -1.27% | 1.74 | 2.90% |
| 2025-09-02 | 6.31 | 6.49 | 6.26 | 6.31 | 0.00% | 2.56 | 4.20% |
| 2025-09-01 | 6.26 | 6.32 | 6.19 | 6.31 | +0.80% | 1.43 | 2.40% |
| 2025-08-29 | 6.28 | 6.37 | 6.20 | 6.26 | -0.95% | 1.41 | 2.35% |
| 2025-08-28 | 6.25 | 6.36 | 6.09 | 6.32 | +1.28% | 1.57 | 2.63% |
| 2025-08-27 | 6.41 | 6.52 | 6.21 | 6.24 | -2.80% | 1.70 | 2.78% |
| 2025-08-26 | 6.38 | 6.46 | 6.30 | 6.42 | +0.31% | 1.39 | 2.27% |
| 2025-08-25 | 6.36 | 6.50 | 6.32 | 6.40 | +1.59% | 1.93 | 3.15% |
| 2025-08-22 | 6.22 | 6.32 | 6.22 | 6.30 | +0.80% | 1.23 | 2.06% |
| 2025-08-21 | 6.24 | 6.32 | 6.22 | 6.25 | -0.48% | 1.36 | 2.27% |
| 2025-08-20 | 6.29 | 6.38 | 6.18 | 6.28 | +0.48% | 1.68 | 2.80% |