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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 38.47 | 38.90 | 38.21 | 38.34 | -0.88% | 1.08 | 1.42% |
| 2026-02-12 | 38.39 | 38.88 | 38.11 | 38.68 | +0.81% | 1.00 | 1.31% |
| 2026-02-11 | 37.56 | 38.95 | 37.34 | 38.37 | +2.18% | 1.87 | 2.47% |
| 2026-02-10 | 37.21 | 37.70 | 37.02 | 37.55 | +0.94% | 0.78 | 1.06% |
| 2026-02-09 | 37.23 | 37.31 | 37.00 | 37.20 | +0.81% | 0.70 | 0.95% |
| 2026-02-06 | 37.00 | 37.37 | 36.80 | 36.90 | -0.81% | 0.82 | 1.12% |
| 2026-02-05 | 37.51 | 37.75 | 37.15 | 37.20 | -1.20% | 0.69 | 0.94% |
| 2026-02-04 | 37.29 | 37.75 | 37.24 | 37.65 | +0.45% | 0.84 | 1.14% |
| 2026-02-03 | 37.03 | 37.53 | 36.98 | 37.48 | +1.85% | 0.91 | 1.24% |
| 2026-02-02 | 37.40 | 37.67 | 36.72 | 36.80 | -2.00% | 1.19 | 1.62% |
| 2026-01-30 | 37.31 | 37.69 | 36.91 | 37.55 | +0.13% | 1.01 | 1.37% |
| 2026-01-29 | 37.80 | 37.89 | 37.20 | 37.50 | -0.74% | 1.34 | 1.80% |
| 2026-01-28 | 38.36 | 38.50 | 37.71 | 37.78 | -1.67% | 1.15 | 1.54% |
| 2026-01-27 | 38.23 | 38.64 | 37.43 | 38.42 | +0.58% | 1.51 | 2.00% |
| 2026-01-26 | 39.20 | 39.20 | 38.04 | 38.20 | -2.43% | 1.78 | 2.35% |
| 2026-01-23 | 38.88 | 39.17 | 38.59 | 39.15 | +0.72% | 1.53 | 1.99% |
| 2026-01-22 | 38.69 | 39.25 | 38.62 | 38.87 | +0.47% | 1.37 | 1.79% |
| 2026-01-21 | 38.50 | 38.90 | 38.16 | 38.69 | +0.49% | 1.17 | 1.53% |
| 2026-01-20 | 38.97 | 39.24 | 38.26 | 38.50 | -1.28% | 1.16 | 1.53% |
| 2026-01-19 | 38.21 | 39.07 | 38.20 | 39.00 | +1.56% | 1.51 | 1.97% |