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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 40.73 | 41.71 | 39.65 | 40.18 | +3.53% | 7.94 | 9.79% |
| 2025-07-21 | 37.35 | 39.15 | 37.35 | 38.81 | +5.04% | 3.30 | 4.31% |
| 2025-07-18 | 36.98 | 37.06 | 36.64 | 36.95 | 0.00% | 0.74 | 1.00% |
| 2025-07-17 | 37.05 | 37.11 | 36.77 | 36.95 | -0.19% | 0.72 | 0.97% |
| 2025-07-16 | 36.81 | 37.10 | 36.62 | 37.02 | +0.56% | 0.98 | 1.32% |
| 2025-07-15 | 36.58 | 36.95 | 36.21 | 36.81 | +0.27% | 0.84 | 1.15% |
| 2025-07-14 | 36.45 | 37.18 | 36.45 | 36.71 | +0.92% | 1.01 | 1.38% |
| 2025-07-11 | 36.32 | 36.51 | 36.07 | 36.38 | +0.19% | 0.76 | 1.05% |
| 2025-07-10 | 36.17 | 36.46 | 35.95 | 36.31 | +0.49% | 0.67 | 0.93% |
| 2025-07-09 | 36.37 | 36.62 | 35.94 | 36.13 | -0.65% | 0.54 | 0.75% |
| 2025-07-08 | 36.07 | 36.54 | 35.98 | 36.37 | +0.93% | 0.57 | 0.79% |
| 2025-07-07 | 36.11 | 36.17 | 35.80 | 36.03 | -0.25% | 0.44 | 0.61% |
| 2025-07-04 | 36.19 | 36.44 | 35.90 | 36.12 | -0.41% | 0.53 | 0.73% |
| 2025-07-03 | 36.13 | 36.68 | 36.06 | 36.27 | +0.14% | 0.75 | 1.03% |
| 2025-07-02 | 36.59 | 37.15 | 36.03 | 36.22 | +0.25% | 1.37 | 1.87% |
| 2025-07-01 | 36.39 | 36.40 | 35.89 | 36.13 | -0.35% | 0.56 | 0.77% |
| 2025-06-30 | 35.92 | 36.65 | 35.87 | 36.26 | +1.55% | 0.87 | 1.20% |
| 2025-06-27 | 35.71 | 36.06 | 35.70 | 35.71 | -0.19% | 0.43 | 0.60% |
| 2025-06-26 | 35.97 | 36.17 | 35.70 | 35.78 | -0.30% | 0.56 | 0.77% |
| 2025-06-25 | 35.47 | 35.92 | 35.47 | 35.88 | +1.08% | 0.58 | 0.80% |