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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.08 | 6.10 | 5.65 | 5.71 | -7.90% | 1.20 | 5.94% |
| 2026-03-20 | 6.53 | 6.53 | 6.19 | 6.20 | -4.02% | 0.82 | 3.81% |
| 2026-03-19 | 6.65 | 6.78 | 6.42 | 6.46 | -3.73% | 0.86 | 3.84% |
| 2026-03-18 | 6.62 | 6.74 | 6.53 | 6.71 | +1.36% | 0.61 | 2.67% |
| 2026-03-17 | 6.79 | 6.89 | 6.60 | 6.62 | -2.07% | 0.84 | 3.66% |
| 2026-03-16 | 6.98 | 7.11 | 6.69 | 6.76 | -2.73% | 1.23 | 5.23% |
| 2026-03-13 | 6.97 | 7.16 | 6.90 | 6.95 | +0.29% | 1.88 | 7.80% |
| 2026-03-12 | 6.92 | 7.19 | 6.92 | 6.93 | +0.29% | 2.01 | 8.33% |
| 2026-03-11 | 6.90 | 6.93 | 6.77 | 6.91 | +0.44% | 0.82 | 3.50% |
| 2026-03-10 | 6.95 | 6.97 | 6.84 | 6.88 | -0.58% | 0.87 | 3.68% |
| 2026-03-09 | 7.09 | 7.19 | 6.88 | 6.92 | -3.35% | 1.35 | 5.65% |
| 2026-03-06 | 6.80 | 7.20 | 6.67 | 7.16 | +6.07% | 2.00 | 8.26% |
| 2026-03-05 | 6.91 | 6.92 | 6.68 | 6.75 | +0.45% | 0.67 | 2.90% |
| 2026-03-04 | 6.53 | 6.79 | 6.41 | 6.72 | +1.97% | 0.83 | 3.62% |
| 2026-03-03 | 6.84 | 6.92 | 6.59 | 6.59 | -3.94% | 0.87 | 3.76% |
| 2026-03-02 | 6.93 | 6.99 | 6.70 | 6.86 | -2.14% | 0.92 | 3.94% |
| 2026-02-27 | 6.94 | 7.05 | 6.85 | 7.01 | +1.89% | 0.94 | 3.93% |
| 2026-02-26 | 7.02 | 7.03 | 6.82 | 6.88 | -1.57% | 0.78 | 3.31% |
| 2026-02-25 | 7.04 | 7.10 | 6.93 | 6.99 | +0.29% | 1.09 | 4.54% |
| 2026-02-24 | 6.70 | 7.04 | 6.70 | 6.97 | +5.13% | 1.21 | 5.11% |