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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.87 | 6.94 | 6.83 | 6.92 | +0.73% | 0.87 | 3.69% |
| 2025-08-18 | 6.80 | 6.90 | 6.76 | 6.87 | +1.33% | 0.97 | 4.12% |
| 2025-08-15 | 6.75 | 6.80 | 6.73 | 6.78 | +0.59% | 0.72 | 3.12% |
| 2025-08-14 | 6.85 | 6.90 | 6.71 | 6.74 | -1.46% | 1.01 | 4.34% |
| 2025-08-13 | 6.90 | 6.90 | 6.80 | 6.84 | -0.44% | 0.79 | 3.36% |
| 2025-08-12 | 6.93 | 6.95 | 6.83 | 6.87 | -0.87% | 0.76 | 3.22% |
| 2025-08-11 | 6.87 | 6.95 | 6.82 | 6.93 | +1.02% | 0.83 | 3.50% |
| 2025-08-08 | 6.88 | 6.88 | 6.79 | 6.86 | +0.15% | 0.82 | 3.49% |
| 2025-08-07 | 6.91 | 6.96 | 6.84 | 6.85 | -0.58% | 0.76 | 3.21% |
| 2025-08-06 | 6.93 | 6.95 | 6.87 | 6.89 | -0.86% | 0.78 | 3.28% |
| 2025-08-05 | 6.95 | 7.00 | 6.87 | 6.95 | +0.29% | 0.97 | 4.09% |
| 2025-08-04 | 6.92 | 6.94 | 6.80 | 6.93 | +0.29% | 0.93 | 3.95% |
| 2025-08-01 | 6.93 | 7.08 | 6.88 | 6.91 | +0.44% | 1.21 | 5.04% |
| 2025-07-31 | 7.02 | 7.03 | 6.86 | 6.88 | -1.99% | 1.31 | 5.53% |
| 2025-07-30 | 7.09 | 7.16 | 6.93 | 7.02 | -0.85% | 1.73 | 7.17% |
| 2025-07-29 | 7.27 | 7.27 | 6.92 | 7.08 | -2.75% | 2.54 | 10.51% |
| 2025-07-28 | 7.20 | 7.38 | 7.10 | 7.28 | +4.60% | 3.79 | 15.29% |
| 2025-07-25 | 6.97 | 7.20 | 6.92 | 6.96 | 0.00% | 2.52 | 10.41% |
| 2025-07-24 | 7.01 | 7.10 | 6.82 | 6.96 | +0.87% | 2.44 | 10.27% |
| 2025-07-23 | 6.81 | 6.99 | 6.77 | 6.90 | +2.37% | 2.77 | 11.74% |