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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.33 | 38.70 | 38.20 | 38.40 | -0.10% | 1.15 | 1.51% |
| 2026-01-15 | 38.20 | 38.65 | 38.08 | 38.44 | +0.31% | 1.24 | 1.63% |
| 2026-01-14 | 38.49 | 39.18 | 37.90 | 38.32 | -0.44% | 2.44 | 3.20% |
| 2026-01-13 | 39.83 | 39.88 | 38.41 | 38.49 | -2.97% | 2.50 | 3.27% |
| 2026-01-12 | 38.88 | 40.17 | 38.53 | 39.67 | +3.20% | 3.37 | 4.33% |
| 2026-01-09 | 38.36 | 38.96 | 38.00 | 38.44 | +2.45% | 2.70 | 3.55% |
| 2026-01-08 | 36.99 | 37.74 | 36.99 | 37.52 | +1.30% | 1.42 | 1.92% |
| 2026-01-07 | 37.33 | 37.45 | 36.95 | 37.04 | -0.75% | 1.48 | 2.02% |
| 2026-01-06 | 37.75 | 37.75 | 37.11 | 37.32 | -1.14% | 1.89 | 2.56% |
| 2026-01-05 | 37.70 | 37.98 | 37.36 | 37.75 | +0.40% | 1.63 | 2.20% |
| 2025-12-31 | 37.20 | 37.87 | 37.18 | 37.60 | +0.67% | 1.15 | 1.55% |
| 2025-12-30 | 37.38 | 37.65 | 37.10 | 37.35 | +0.16% | 0.91 | 1.23% |
| 2025-12-29 | 37.23 | 37.48 | 37.02 | 37.29 | +0.19% | 0.90 | 1.23% |
| 2025-12-26 | 37.41 | 37.58 | 36.91 | 37.22 | -0.21% | 0.99 | 1.35% |
| 2025-12-25 | 37.12 | 37.41 | 37.03 | 37.30 | +0.27% | 0.91 | 1.24% |
| 2025-12-24 | 36.91 | 37.30 | 36.77 | 37.20 | +0.65% | 1.02 | 1.39% |
| 2025-12-23 | 36.88 | 37.22 | 36.65 | 36.96 | +0.05% | 1.02 | 1.40% |
| 2025-12-22 | 37.31 | 37.48 | 36.61 | 36.94 | +1.21% | 1.48 | 2.02% |
| 2025-12-19 | 36.21 | 36.75 | 36.21 | 36.50 | +0.77% | 0.77 | 1.06% |
| 2025-12-18 | 36.24 | 36.50 | 36.12 | 36.22 | -0.36% | 0.57 | 0.80% |