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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.68 | 6.74 | 6.61 | 6.72 | +0.60% | 1.80 | 7.87% |
| 2025-06-23 | 6.47 | 6.70 | 6.42 | 6.68 | +3.41% | 2.00 | 8.82% |
| 2025-06-20 | 6.85 | 6.85 | 6.46 | 6.46 | -6.51% | 2.90 | 12.83% |
| 2025-06-19 | 7.02 | 7.38 | 6.85 | 6.91 | -1.85% | 3.60 | 15.00% |
| 2025-06-18 | 7.34 | 7.49 | 7.02 | 7.04 | -4.48% | 4.59 | 18.60% |
| 2025-06-17 | 6.88 | 7.48 | 6.80 | 7.37 | +7.12% | 6.17 | 24.87% |
| 2025-06-16 | 6.85 | 6.93 | 6.73 | 6.88 | -0.43% | 2.01 | 8.56% |
| 2025-06-13 | 7.10 | 7.25 | 6.86 | 6.91 | -4.69% | 3.55 | 14.79% |
| 2025-06-12 | 6.80 | 7.48 | 6.73 | 7.25 | +6.30% | 5.85 | 23.92% |
| 2025-06-11 | 6.94 | 7.02 | 6.77 | 6.82 | -1.73% | 2.90 | 12.38% |
| 2025-06-10 | 7.05 | 7.23 | 6.85 | 6.94 | -1.98% | 4.82 | 20.02% |
| 2025-06-09 | 6.85 | 7.28 | 6.83 | 7.08 | +1.43% | 5.08 | 20.96% |
| 2025-06-06 | 6.75 | 7.20 | 6.65 | 6.98 | +3.56% | 6.05 | 25.34% |
| 2025-06-05 | 6.58 | 6.96 | 6.48 | 6.74 | +3.69% | 5.50 | 23.82% |
| 2025-06-04 | 6.63 | 6.63 | 6.43 | 6.50 | -2.26% | 3.15 | 14.18% |
| 2025-06-03 | 6.60 | 6.65 | 6.50 | 6.65 | +1.37% | 3.43 | 15.16% |
| 2025-05-30 | 6.96 | 7.00 | 6.53 | 6.56 | -9.02% | 5.64 | 24.69% |
| 2025-05-29 | 6.96 | 7.49 | 6.96 | 7.21 | -6.85% | 8.77 | 35.78% |
| 2025-05-28 | 8.01 | 8.49 | 7.29 | 7.74 | +8.71% | 12.42 | 45.66% |
| 2025-05-27 | 5.93 | 7.12 | 5.88 | 7.12 | +20.07% | 4.91 | 21.43% |