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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 36.39 | 36.44 | 35.70 | 36.35 | -0.22% | 0.92 | 1.29% |
| 2025-12-16 | 36.67 | 36.70 | 36.17 | 36.43 | -1.01% | 0.91 | 1.26% |
| 2025-12-15 | 36.08 | 36.89 | 36.03 | 36.80 | +1.49% | 1.53 | 2.12% |
| 2025-12-12 | 35.64 | 36.49 | 35.57 | 36.26 | +1.94% | 1.39 | 1.95% |
| 2025-12-11 | 35.55 | 35.85 | 35.30 | 35.57 | +0.28% | 0.74 | 1.05% |
| 2025-12-10 | 35.56 | 35.58 | 35.23 | 35.47 | -0.37% | 0.44 | 0.62% |
| 2025-12-09 | 35.68 | 35.92 | 35.45 | 35.60 | -0.53% | 0.44 | 0.62% |
| 2025-12-08 | 35.80 | 35.97 | 35.67 | 35.79 | +0.45% | 0.64 | 0.91% |
| 2025-12-05 | 34.92 | 35.66 | 34.85 | 35.63 | +1.97% | 0.74 | 1.06% |
| 2025-12-04 | 35.47 | 35.47 | 34.93 | 34.94 | -1.10% | 0.57 | 0.83% |
| 2025-12-03 | 35.34 | 35.36 | 35.09 | 35.33 | +0.11% | 0.50 | 0.72% |
| 2025-12-02 | 35.53 | 35.75 | 35.26 | 35.29 | -0.59% | 0.47 | 0.67% |
| 2025-12-01 | 35.41 | 35.68 | 35.33 | 35.50 | +0.45% | 0.54 | 0.77% |
| 2025-11-28 | 35.20 | 35.35 | 34.93 | 35.34 | +0.77% | 0.42 | 0.60% |
| 2025-11-27 | 35.00 | 35.37 | 34.86 | 35.07 | +0.23% | 0.49 | 0.70% |
| 2025-11-26 | 35.16 | 35.35 | 34.90 | 34.99 | -0.68% | 0.60 | 0.86% |
| 2025-11-25 | 35.14 | 35.62 | 35.05 | 35.23 | +0.23% | 0.88 | 1.26% |
| 2025-11-24 | 34.62 | 35.35 | 34.58 | 35.15 | +1.65% | 0.83 | 1.21% |
| 2025-11-21 | 35.40 | 35.49 | 34.44 | 34.58 | -2.56% | 1.22 | 1.77% |
| 2025-11-20 | 35.70 | 35.86 | 35.27 | 35.49 | -0.48% | 0.91 | 1.30% |