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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.93 | 6.04 | 5.89 | 5.93 | 0.00% | 0.37 | 1.80% |
| 2025-05-23 | 5.89 | 6.06 | 5.89 | 5.93 | +0.68% | 0.56 | 2.73% |
| 2025-05-22 | 6.02 | 6.06 | 5.87 | 5.89 | -2.48% | 0.67 | 3.30% |
| 2025-05-21 | 6.07 | 6.12 | 6.03 | 6.04 | -0.82% | 0.44 | 2.13% |
| 2025-05-20 | 6.11 | 6.12 | 6.04 | 6.09 | -0.33% | 0.51 | 2.43% |
| 2025-05-19 | 6.13 | 6.13 | 5.94 | 6.11 | 0.00% | 0.56 | 2.70% |
| 2025-05-16 | 5.96 | 6.16 | 5.92 | 6.11 | +2.17% | 0.75 | 3.60% |
| 2025-05-15 | 6.00 | 6.06 | 5.94 | 5.98 | -0.66% | 0.35 | 1.71% |
| 2025-05-14 | 6.06 | 6.09 | 5.98 | 6.02 | -0.98% | 0.40 | 1.93% |
| 2025-05-13 | 6.04 | 6.14 | 6.01 | 6.08 | +1.16% | 0.55 | 2.63% |
| 2025-05-12 | 5.99 | 6.05 | 5.96 | 6.01 | +0.17% | 0.31 | 1.51% |
| 2025-05-09 | 6.06 | 6.10 | 5.95 | 6.00 | -1.31% | 0.40 | 1.93% |
| 2025-05-08 | 6.00 | 6.08 | 5.92 | 6.08 | +1.16% | 0.56 | 2.68% |
| 2025-05-07 | 5.97 | 6.08 | 5.91 | 6.01 | +1.85% | 0.57 | 2.76% |
| 2025-05-06 | 5.69 | 5.92 | 5.69 | 5.90 | +4.02% | 0.54 | 2.68% |