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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 35.01 | 35.55 | 35.01 | 35.50 | +1.55% | 0.44 | 0.62% |
| 2025-06-23 | 34.98 | 35.10 | 34.56 | 34.96 | -0.11% | 0.41 | 0.58% |
| 2025-06-20 | 35.11 | 35.43 | 34.96 | 35.00 | -0.62% | 0.34 | 0.49% |
| 2025-06-19 | 35.84 | 35.95 | 35.08 | 35.21 | -1.57% | 0.63 | 0.89% |
| 2025-06-18 | 35.85 | 36.26 | 35.75 | 35.78 | -0.82% | 0.39 | 0.55% |
| 2025-06-17 | 36.30 | 36.58 | 35.87 | 36.07 | -0.68% | 0.49 | 0.68% |
| 2025-06-16 | 35.97 | 36.34 | 35.85 | 36.32 | +0.96% | 0.69 | 0.95% |
| 2025-06-13 | 35.82 | 36.36 | 35.50 | 35.97 | +1.05% | 0.88 | 1.23% |
| 2025-06-12 | 35.65 | 35.75 | 35.36 | 35.60 | -0.11% | 0.42 | 0.57% |
| 2025-06-11 | 35.36 | 36.04 | 35.31 | 35.64 | +0.38% | 0.59 | 0.82% |
| 2025-06-10 | 36.03 | 36.28 | 35.23 | 35.50 | -1.40% | 0.70 | 0.96% |
| 2025-06-09 | 36.14 | 36.95 | 35.92 | 36.01 | -0.16% | 0.97 | 1.31% |
| 2025-06-06 | 35.81 | 36.10 | 35.57 | 36.06 | +0.65% | 0.67 | 0.92% |
| 2025-06-05 | 35.20 | 36.38 | 35.16 | 35.83 | +1.80% | 1.30 | 1.78% |
| 2025-06-04 | 35.20 | 35.35 | 34.77 | 35.20 | +0.75% | 0.72 | 1.00% |
| 2025-06-03 | 34.70 | 35.09 | 34.63 | 34.94 | +0.20% | 0.51 | 0.71% |
| 2025-05-30 | 35.13 | 35.21 | 34.69 | 34.87 | -1.62% | 0.58 | 0.81% |
| 2025-05-29 | 35.16 | 35.68 | 35.03 | 35.44 | +0.61% | 0.87 | 1.22% |
| 2025-05-28 | 34.68 | 35.44 | 34.64 | 35.23 | +1.54% | 0.79 | 1.11% |
| 2025-05-27 | 34.75 | 34.83 | 34.39 | 34.69 | -0.42% | 0.40 | 0.56% |