中密控股 sz.300470
33.12
-0.27%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.32 | 33.45 | 32.98 | 33.12 | -0.27% | 0.59 | 0.90% |
| 2026-05-21 | 33.72 | 33.97 | 33.17 | 33.21 | -1.83% | 0.94 | 1.43% |
| 2026-05-20 | 33.26 | 33.87 | 33.00 | 33.83 | +1.38% | 1.03 | 1.55% |
| 2026-05-19 | 32.98 | 33.37 | 32.80 | 33.37 | +1.40% | 0.54 | 0.82% |
| 2026-05-18 | 33.32 | 33.36 | 32.58 | 32.91 | -1.08% | 0.71 | 1.09% |
| 2026-05-15 | 33.06 | 33.47 | 33.00 | 33.27 | +0.48% | 0.73 | 1.11% |
| 2026-05-14 | 33.74 | 33.77 | 33.08 | 33.11 | -1.93% | 0.91 | 1.38% |
| 2026-05-13 | 33.49 | 33.83 | 33.38 | 33.76 | +0.39% | 0.78 | 1.18% |
| 2026-05-12 | 34.03 | 34.29 | 33.50 | 33.63 | -1.18% | 1.07 | 1.61% |
| 2026-05-11 | 34.13 | 34.15 | 33.92 | 34.03 | +0.12% | 1.04 | 1.55% |
| 2026-05-08 | 33.80 | 34.16 | 33.67 | 33.99 | +0.44% | 1.16 | 1.74% |
| 2026-05-07 | 33.88 | 33.95 | 33.66 | 33.84 | -0.12% | 1.05 | 1.58% |
| 2026-05-06 | 33.97 | 34.19 | 33.61 | 33.88 | -0.24% | 1.42 | 2.13% |
| 2026-04-30 | 33.36 | 34.08 | 33.21 | 33.96 | +1.80% | 1.34 | 2.01% |
| 2026-04-29 | 33.20 | 33.51 | 33.16 | 33.36 | +0.30% | 1.10 | 1.67% |
| 2026-04-28 | 33.22 | 33.40 | 33.04 | 33.26 | +0.18% | 0.97 | 1.48% |
| 2026-04-27 | 33.75 | 33.75 | 33.19 | 33.20 | -1.66% | 1.45 | 2.20% |
| 2026-04-24 | 33.72 | 33.80 | 33.33 | 33.76 | +0.12% | 1.20 | 1.82% |
| 2026-04-23 | 34.17 | 34.50 | 33.45 | 33.72 | -6.23% | 4.14 | 6.19% |
| 2026-04-22 | 35.69 | 35.99 | 35.48 | 35.96 | +0.03% | 1.18 | 1.67% |