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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.76 | 38.11 | 37.35 | 37.89 | +0.60% | 1.08 | 1.43% |
| 2025-09-15 | 38.08 | 38.23 | 37.62 | 37.66 | -1.24% | 0.88 | 1.17% |
| 2025-09-12 | 38.39 | 38.53 | 38.08 | 38.13 | -0.46% | 1.09 | 1.42% |
| 2025-09-11 | 37.49 | 38.31 | 37.28 | 38.31 | +2.18% | 1.20 | 1.58% |
| 2025-09-10 | 38.16 | 38.28 | 37.47 | 37.49 | -1.91% | 1.17 | 1.55% |
| 2025-09-09 | 38.55 | 38.60 | 37.88 | 38.22 | -1.00% | 0.97 | 1.26% |
| 2025-09-08 | 38.36 | 38.64 | 38.30 | 38.61 | +0.75% | 1.24 | 1.61% |
| 2025-09-05 | 37.77 | 38.41 | 37.59 | 38.32 | +1.89% | 1.25 | 1.64% |
| 2025-09-04 | 37.95 | 38.37 | 37.13 | 37.61 | -0.63% | 1.44 | 1.90% |
| 2025-09-03 | 39.08 | 39.09 | 37.80 | 37.85 | -2.86% | 1.55 | 2.02% |
| 2025-09-02 | 38.75 | 39.46 | 38.12 | 38.96 | +0.64% | 2.57 | 3.31% |
| 2025-09-01 | 38.26 | 39.03 | 38.26 | 38.71 | +0.93% | 1.78 | 2.30% |
| 2025-08-29 | 38.80 | 38.93 | 38.18 | 38.36 | -0.56% | 1.53 | 1.99% |
| 2025-08-28 | 38.14 | 38.61 | 37.44 | 38.58 | +0.95% | 1.49 | 1.96% |
| 2025-08-27 | 38.75 | 39.04 | 38.17 | 38.21 | -1.57% | 1.64 | 2.11% |
| 2025-08-26 | 39.08 | 39.08 | 38.65 | 38.82 | -0.58% | 1.28 | 1.65% |
| 2025-08-25 | 38.75 | 39.34 | 38.50 | 39.05 | +0.53% | 1.94 | 2.50% |
| 2025-08-22 | 38.72 | 38.86 | 38.42 | 38.84 | -0.03% | 1.69 | 2.18% |
| 2025-08-21 | 38.54 | 39.32 | 38.41 | 38.85 | +0.97% | 2.26 | 2.91% |
| 2025-08-20 | 37.96 | 38.49 | 37.72 | 38.48 | +1.17% | 1.30 | 1.70% |