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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.71 | 6.74 | 6.62 | 6.74 | +0.60% | 1.21 | 5.27% |
| 2025-07-21 | 6.75 | 6.76 | 6.66 | 6.70 | +0.15% | 1.58 | 6.88% |
| 2025-07-18 | 6.53 | 6.69 | 6.51 | 6.69 | +2.77% | 1.59 | 7.03% |
| 2025-07-17 | 6.50 | 6.52 | 6.46 | 6.51 | +0.15% | 0.61 | 2.76% |
| 2025-07-16 | 6.43 | 6.51 | 6.40 | 6.50 | +1.25% | 0.75 | 3.37% |
| 2025-07-15 | 6.57 | 6.58 | 6.36 | 6.42 | -2.43% | 1.16 | 5.25% |
| 2025-07-14 | 6.54 | 6.59 | 6.53 | 6.58 | +0.15% | 0.72 | 3.21% |
| 2025-07-11 | 6.62 | 6.62 | 6.51 | 6.57 | -0.76% | 1.13 | 5.03% |
| 2025-07-10 | 6.61 | 6.66 | 6.58 | 6.62 | +0.15% | 0.95 | 4.20% |
| 2025-07-09 | 6.63 | 6.70 | 6.54 | 6.61 | -0.45% | 1.56 | 6.90% |
| 2025-07-08 | 6.58 | 6.68 | 6.57 | 6.64 | +1.07% | 1.26 | 5.55% |
| 2025-07-07 | 6.48 | 6.60 | 6.46 | 6.57 | +0.77% | 1.06 | 4.73% |
| 2025-07-04 | 6.68 | 6.70 | 6.50 | 6.52 | -2.83% | 1.77 | 7.86% |
| 2025-07-03 | 6.66 | 6.76 | 6.57 | 6.71 | +0.60% | 1.67 | 7.32% |
| 2025-07-02 | 6.72 | 6.81 | 6.61 | 6.67 | -0.74% | 1.56 | 6.80% |
| 2025-07-01 | 6.57 | 6.82 | 6.54 | 6.72 | +2.44% | 2.54 | 11.07% |
| 2025-06-30 | 6.54 | 6.57 | 6.50 | 6.56 | +0.31% | 1.03 | 4.59% |
| 2025-06-27 | 6.54 | 6.59 | 6.51 | 6.54 | 0.00% | 1.25 | 5.55% |
| 2025-06-26 | 6.62 | 6.76 | 6.53 | 6.54 | -0.91% | 1.89 | 8.35% |
| 2025-06-25 | 6.73 | 6.75 | 6.50 | 6.60 | -1.79% | 2.18 | 9.65% |