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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.17 | 6.25 | 6.09 | 6.16 | -0.16% | 0.83 | 3.93% |
| 2026-04-20 | 6.03 | 6.22 | 5.96 | 6.17 | +2.49% | 0.84 | 4.02% |
| 2026-04-17 | 6.08 | 6.17 | 5.95 | 6.02 | -1.47% | 0.63 | 3.06% |
| 2026-04-16 | 6.06 | 6.14 | 5.97 | 6.11 | +0.66% | 0.57 | 2.75% |
| 2026-04-15 | 6.15 | 6.19 | 6.04 | 6.07 | -1.30% | 0.57 | 2.74% |
| 2026-04-14 | 6.21 | 6.24 | 6.06 | 6.15 | -0.81% | 0.59 | 2.82% |
| 2026-04-13 | 6.30 | 6.32 | 6.14 | 6.20 | -1.43% | 0.62 | 2.90% |
| 2026-04-10 | 6.31 | 6.40 | 6.26 | 6.29 | -0.16% | 0.67 | 3.09% |
| 2026-04-09 | 6.32 | 6.49 | 6.25 | 6.30 | -0.47% | 0.81 | 3.69% |
| 2026-04-08 | 6.37 | 6.39 | 6.24 | 6.33 | 0.00% | 1.01 | 4.66% |
| 2026-04-07 | 5.94 | 6.35 | 5.90 | 6.33 | +6.75% | 1.00 | 4.71% |
| 2026-04-03 | 6.21 | 6.21 | 5.89 | 5.93 | -3.89% | 0.76 | 3.72% |
| 2026-04-02 | 6.19 | 6.24 | 6.10 | 6.17 | -0.48% | 0.62 | 2.92% |
| 2026-04-01 | 6.23 | 6.26 | 6.12 | 6.20 | +1.31% | 0.55 | 2.61% |
| 2026-03-31 | 6.28 | 6.34 | 6.10 | 6.12 | -2.39% | 0.74 | 3.50% |
| 2026-03-30 | 6.18 | 6.33 | 6.10 | 6.27 | +1.29% | 0.95 | 4.44% |
| 2026-03-27 | 5.92 | 6.22 | 5.90 | 6.19 | +3.17% | 0.92 | 4.37% |
| 2026-03-26 | 6.23 | 6.29 | 5.91 | 6.00 | -2.91% | 1.00 | 4.81% |
| 2026-03-25 | 5.86 | 6.33 | 5.86 | 6.18 | +5.46% | 1.52 | 7.18% |
| 2026-03-24 | 5.81 | 5.87 | 5.59 | 5.86 | +2.63% | 1.17 | 5.97% |