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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.40 | 36.42 | 35.81 | 35.95 | -1.59% | 1.28 | 1.80% |
| 2026-04-20 | 36.70 | 36.99 | 36.43 | 36.53 | -0.46% | 1.27 | 1.76% |
| 2026-04-17 | 37.11 | 37.66 | 36.54 | 36.70 | -1.48% | 1.84 | 2.54% |
| 2026-04-16 | 36.42 | 37.45 | 36.00 | 37.25 | +2.28% | 2.39 | 3.29% |
| 2026-04-15 | 37.59 | 38.08 | 36.33 | 36.42 | -4.98% | 3.58 | 4.91% |
| 2026-04-14 | 38.89 | 38.93 | 38.15 | 38.33 | -0.90% | 1.28 | 1.68% |
| 2026-04-13 | 38.88 | 39.49 | 38.30 | 38.68 | -0.67% | 1.80 | 2.36% |
| 2026-04-10 | 38.17 | 39.42 | 38.05 | 38.94 | +2.83% | 2.61 | 3.39% |
| 2026-04-09 | 37.23 | 38.00 | 37.11 | 37.87 | +1.01% | 1.25 | 1.68% |
| 2026-04-08 | 36.97 | 37.50 | 36.81 | 37.49 | +2.71% | 1.39 | 1.89% |
| 2026-04-07 | 35.72 | 36.59 | 35.51 | 36.50 | +2.47% | 0.93 | 1.30% |
| 2026-04-03 | 36.40 | 36.41 | 35.50 | 35.62 | -1.74% | 0.77 | 1.09% |
| 2026-04-02 | 35.80 | 36.71 | 35.50 | 36.25 | +0.72% | 1.60 | 2.24% |
| 2026-04-01 | 35.78 | 36.48 | 35.72 | 35.99 | +2.13% | 1.09 | 1.53% |
| 2026-03-31 | 35.69 | 35.85 | 35.11 | 35.24 | -1.29% | 0.80 | 1.14% |
| 2026-03-30 | 35.60 | 35.89 | 35.27 | 35.70 | -0.83% | 0.68 | 0.97% |
| 2026-03-27 | 35.48 | 36.07 | 35.28 | 36.00 | +0.76% | 0.93 | 1.31% |
| 2026-03-26 | 35.95 | 37.30 | 35.58 | 35.73 | -1.02% | 1.08 | 1.50% |
| 2026-03-25 | 35.65 | 36.44 | 35.11 | 36.10 | +2.32% | 1.59 | 2.24% |
| 2026-03-24 | 34.90 | 35.37 | 34.38 | 35.28 | +2.95% | 1.58 | 2.30% |