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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 38.28 | 38.42 | 37.82 | 38.03 | -0.54% | 1.15 | 1.51% |
| 2025-08-18 | 38.14 | 38.33 | 37.79 | 38.24 | +0.83% | 1.88 | 2.47% |
| 2025-08-15 | 37.35 | 37.93 | 37.35 | 37.93 | +1.08% | 0.98 | 1.30% |
| 2025-08-14 | 38.14 | 38.30 | 37.34 | 37.52 | -1.48% | 1.32 | 1.76% |
| 2025-08-13 | 38.00 | 38.33 | 37.83 | 38.08 | +0.21% | 1.09 | 1.43% |
| 2025-08-12 | 38.60 | 38.60 | 37.86 | 38.00 | -0.87% | 1.51 | 1.98% |
| 2025-08-11 | 38.47 | 38.58 | 38.06 | 38.34 | 0.00% | 1.40 | 1.82% |
| 2025-08-08 | 37.89 | 38.64 | 37.82 | 38.34 | +1.20% | 1.54 | 2.01% |
| 2025-08-07 | 37.99 | 38.13 | 37.77 | 37.89 | -0.36% | 1.23 | 1.62% |
| 2025-08-06 | 37.57 | 38.19 | 37.47 | 38.02 | +1.21% | 1.59 | 2.09% |
| 2025-08-05 | 37.39 | 37.66 | 37.31 | 37.57 | +0.42% | 0.98 | 1.30% |
| 2025-08-04 | 36.88 | 37.59 | 36.80 | 37.41 | +0.98% | 0.94 | 1.26% |
| 2025-08-01 | 36.73 | 37.14 | 36.62 | 37.05 | +0.86% | 0.88 | 1.19% |
| 2025-07-31 | 37.23 | 37.44 | 36.69 | 36.73 | -2.00% | 1.60 | 2.17% |
| 2025-07-30 | 37.57 | 38.12 | 37.20 | 37.48 | -0.45% | 1.80 | 2.39% |
| 2025-07-29 | 37.45 | 37.66 | 37.18 | 37.65 | +0.47% | 1.45 | 1.94% |
| 2025-07-28 | 37.27 | 37.57 | 37.08 | 37.47 | -0.16% | 1.78 | 2.38% |
| 2025-07-25 | 37.85 | 38.15 | 37.29 | 37.53 | -0.86% | 2.43 | 3.23% |
| 2025-07-24 | 38.46 | 38.74 | 37.70 | 37.86 | -0.57% | 3.22 | 4.25% |
| 2025-07-23 | 41.02 | 41.34 | 38.04 | 38.07 | -5.25% | 5.62 | 7.20% |