中旗股份 sz.300575
6.63
+2.95%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.53 | 6.68 | 6.37 | 6.63 | +2.95% | 0.85 | 3.77% |
| 2026-05-21 | 6.76 | 6.84 | 6.43 | 6.44 | -4.73% | 1.05 | 4.64% |
| 2026-05-20 | 6.85 | 6.86 | 6.72 | 6.76 | -1.46% | 0.77 | 3.33% |
| 2026-05-19 | 6.88 | 6.92 | 6.77 | 6.86 | -0.15% | 1.10 | 4.71% |
| 2026-05-18 | 6.89 | 6.99 | 6.65 | 6.87 | -1.58% | 1.76 | 7.58% |
| 2026-05-15 | 6.82 | 7.00 | 6.68 | 6.98 | +2.20% | 1.73 | 7.36% |
| 2026-05-14 | 6.76 | 6.92 | 6.75 | 6.83 | +1.04% | 1.04 | 4.45% |
| 2026-05-13 | 6.73 | 6.83 | 6.66 | 6.76 | +0.45% | 0.72 | 3.12% |
| 2026-05-12 | 6.87 | 6.88 | 6.65 | 6.73 | -2.04% | 0.77 | 3.34% |
| 2026-05-11 | 6.65 | 7.02 | 6.61 | 6.87 | +3.15% | 1.51 | 6.45% |
| 2026-05-08 | 6.61 | 6.67 | 6.58 | 6.66 | +0.76% | 0.67 | 2.97% |
| 2026-05-07 | 6.80 | 6.84 | 6.56 | 6.61 | -2.65% | 0.90 | 3.94% |
| 2026-05-06 | 6.71 | 6.80 | 6.65 | 6.79 | +1.65% | 1.14 | 4.91% |
| 2026-04-30 | 6.69 | 6.83 | 6.64 | 6.68 | -0.30% | 0.77 | 3.36% |
| 2026-04-29 | 6.60 | 6.75 | 6.58 | 6.70 | +0.75% | 0.99 | 4.32% |
| 2026-04-28 | 6.76 | 6.81 | 6.61 | 6.65 | -2.06% | 1.10 | 4.82% |
| 2026-04-27 | 6.69 | 6.82 | 6.58 | 6.79 | +0.59% | 1.98 | 8.63% |
| 2026-04-24 | 6.41 | 6.89 | 6.39 | 6.75 | +9.93% | 3.18 | 13.88% |
| 2026-04-23 | 6.10 | 6.18 | 6.04 | 6.14 | +0.33% | 0.57 | 2.70% |
| 2026-04-22 | 6.18 | 6.18 | 6.03 | 6.12 | -0.65% | 0.72 | 3.47% |