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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 34.57 | 35.15 | 34.56 | 34.84 | +0.82% | 0.51 | 0.72% |
| 2025-05-23 | 34.71 | 35.29 | 34.54 | 34.56 | -0.62% | 0.59 | 0.84% |
| 2025-05-22 | 35.21 | 35.55 | 34.76 | 34.77 | -1.43% | 0.59 | 0.83% |
| 2025-05-21 | 35.86 | 35.86 | 35.24 | 35.28 | -1.57% | 0.75 | 1.05% |
| 2025-05-20 | 35.91 | 36.14 | 35.70 | 35.84 | -0.19% | 0.55 | 0.76% |
| 2025-05-19 | 36.14 | 36.16 | 35.52 | 35.91 | -0.14% | 0.51 | 0.70% |
| 2025-05-16 | 35.70 | 36.27 | 35.66 | 35.96 | +0.68% | 0.67 | 0.91% |
| 2025-05-15 | 35.93 | 35.97 | 35.57 | 35.71 | -0.73% | 0.50 | 0.68% |
| 2025-05-14 | 36.09 | 36.27 | 35.82 | 35.98 | -0.40% | 0.68 | 0.93% |
| 2025-05-13 | 36.63 | 36.81 | 36.09 | 36.12 | -1.17% | 0.96 | 1.30% |
| 2025-05-12 | 36.68 | 36.97 | 36.14 | 36.55 | +0.43% | 1.22 | 1.64% |
| 2025-05-09 | 36.93 | 37.15 | 36.17 | 36.40 | -2.27% | 1.56 | 2.10% |
| 2025-05-08 | 36.15 | 37.40 | 35.84 | 37.24 | +2.85% | 1.71 | 2.29% |
| 2025-05-07 | 36.47 | 36.86 | 35.90 | 36.21 | +0.76% | 1.47 | 1.99% |
| 2025-05-06 | 35.02 | 36.06 | 35.02 | 35.94 | +2.44% | 1.16 | 1.61% |