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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 36.01 | 36.57 | 35.80 | 36.28 | +0.95% | 0.80 | 1.12% |
| 2025-10-21 | 35.72 | 36.04 | 35.55 | 35.94 | +1.04% | 0.57 | 0.81% |
| 2025-10-20 | 35.72 | 35.86 | 35.28 | 35.57 | +0.34% | 0.68 | 0.97% |
| 2025-10-17 | 36.37 | 36.40 | 35.32 | 35.45 | -2.52% | 1.12 | 1.57% |
| 2025-10-16 | 36.85 | 36.93 | 36.35 | 36.37 | -0.78% | 0.92 | 1.25% |
| 2025-10-15 | 36.29 | 36.67 | 36.14 | 36.65 | +1.28% | 0.91 | 1.25% |
| 2025-10-14 | 36.48 | 36.76 | 36.05 | 36.19 | -0.84% | 1.12 | 1.54% |
| 2025-10-13 | 36.25 | 36.61 | 35.95 | 36.50 | -1.52% | 1.64 | 2.26% |
| 2025-10-10 | 36.48 | 37.45 | 36.37 | 37.06 | +1.68% | 2.02 | 2.72% |
| 2025-10-09 | 35.99 | 36.83 | 35.85 | 36.45 | +1.65% | 1.81 | 2.49% |
| 2025-09-30 | 35.38 | 36.09 | 35.36 | 35.85 | +1.03% | 1.32 | 1.85% |
| 2025-09-29 | 35.62 | 35.79 | 35.18 | 35.49 | -0.25% | 1.11 | 1.56% |
| 2025-09-26 | 36.00 | 36.26 | 35.56 | 35.58 | -1.53% | 1.41 | 1.96% |
| 2025-09-25 | 36.54 | 36.74 | 36.07 | 36.13 | -1.16% | 1.14 | 1.56% |
| 2025-09-24 | 36.19 | 36.58 | 35.84 | 36.55 | +0.93% | 0.95 | 1.31% |
| 2025-09-23 | 36.45 | 36.53 | 35.38 | 36.22 | -0.62% | 1.53 | 2.14% |
| 2025-09-22 | 36.92 | 37.10 | 36.31 | 36.45 | -1.28% | 1.43 | 1.96% |
| 2025-09-19 | 37.47 | 37.75 | 36.81 | 36.92 | -1.73% | 1.92 | 2.59% |
| 2025-09-18 | 38.02 | 38.82 | 37.28 | 37.57 | -1.22% | 3.11 | 4.07% |
| 2025-09-17 | 37.85 | 38.72 | 37.73 | 38.03 | +0.39% | 1.89 | 2.48% |