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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 35.95 | 36.05 | 35.50 | 35.66 | -0.81% | 0.76 | 1.07% |
| 2025-11-18 | 36.20 | 36.25 | 35.78 | 35.95 | -0.96% | 0.98 | 1.38% |
| 2025-11-17 | 36.91 | 37.09 | 36.20 | 36.30 | -1.47% | 1.21 | 1.69% |
| 2025-11-14 | 37.01 | 37.37 | 36.71 | 36.84 | -1.18% | 1.16 | 1.59% |
| 2025-11-13 | 37.15 | 37.34 | 36.80 | 37.28 | +0.59% | 1.26 | 1.72% |
| 2025-11-12 | 37.71 | 37.85 | 36.84 | 37.06 | -2.86% | 1.95 | 2.66% |
| 2025-11-11 | 37.43 | 38.68 | 37.28 | 38.15 | +1.95% | 2.86 | 3.82% |
| 2025-11-10 | 37.37 | 37.98 | 37.21 | 37.42 | +0.56% | 2.22 | 3.00% |
| 2025-11-07 | 37.11 | 38.39 | 36.86 | 37.21 | -0.11% | 2.92 | 3.94% |
| 2025-11-06 | 37.02 | 37.74 | 36.65 | 37.25 | -1.01% | 3.44 | 4.68% |
| 2025-11-05 | 36.78 | 38.59 | 36.78 | 37.63 | +6.42% | 5.63 | 7.57% |
| 2025-11-04 | 35.38 | 36.09 | 35.08 | 35.36 | -0.51% | 1.25 | 1.79% |
| 2025-11-03 | 35.47 | 35.88 | 35.03 | 35.54 | +2.13% | 1.33 | 1.89% |
| 2025-10-31 | 34.73 | 35.08 | 34.64 | 34.80 | +0.23% | 1.03 | 1.50% |
| 2025-10-30 | 35.60 | 35.96 | 34.70 | 34.72 | -5.75% | 3.08 | 4.43% |
| 2025-10-29 | 36.41 | 36.84 | 36.22 | 36.84 | +0.82% | 0.74 | 1.03% |
| 2025-10-28 | 36.78 | 36.90 | 36.40 | 36.54 | -0.44% | 0.81 | 1.13% |
| 2025-10-27 | 36.50 | 36.71 | 36.21 | 36.70 | +0.88% | 1.03 | 1.42% |
| 2025-10-24 | 36.23 | 36.40 | 36.01 | 36.38 | +0.58% | 0.79 | 1.11% |
| 2025-10-23 | 36.26 | 36.27 | 35.71 | 36.17 | -0.30% | 0.56 | 0.80% |