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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.76 | 6.82 | 6.62 | 6.63 | -1.92% | 0.92 | 3.99% |
| 2026-02-12 | 6.88 | 6.89 | 6.69 | 6.76 | -2.59% | 1.66 | 7.13% |
| 2026-02-11 | 6.72 | 7.22 | 6.72 | 6.94 | +2.97% | 2.49 | 10.34% |
| 2026-02-10 | 6.70 | 6.85 | 6.60 | 6.74 | +0.75% | 0.86 | 3.72% |
| 2026-02-09 | 6.64 | 6.74 | 6.57 | 6.69 | +1.52% | 0.82 | 3.58% |
| 2026-02-06 | 6.49 | 6.82 | 6.41 | 6.59 | +2.33% | 1.44 | 6.31% |
| 2026-02-05 | 6.51 | 6.57 | 6.43 | 6.44 | -1.38% | 0.53 | 2.37% |
| 2026-02-04 | 6.55 | 6.65 | 6.46 | 6.53 | -0.31% | 0.72 | 3.19% |
| 2026-02-03 | 6.40 | 6.58 | 6.27 | 6.55 | +3.48% | 1.14 | 5.18% |
| 2026-02-02 | 6.55 | 6.61 | 6.32 | 6.33 | -4.38% | 1.00 | 4.52% |
| 2026-01-30 | 6.67 | 6.70 | 6.46 | 6.62 | -1.05% | 1.17 | 5.22% |
| 2026-01-29 | 6.77 | 6.83 | 6.60 | 6.69 | -1.91% | 1.05 | 4.57% |
| 2026-01-28 | 6.82 | 6.87 | 6.72 | 6.82 | +0.29% | 0.98 | 4.19% |
| 2026-01-27 | 6.95 | 7.02 | 6.68 | 6.80 | -2.58% | 1.50 | 6.45% |
| 2026-01-26 | 6.95 | 7.06 | 6.83 | 6.98 | 0.00% | 2.85 | 11.96% |
| 2026-01-23 | 6.29 | 7.15 | 6.28 | 6.98 | +10.97% | 4.72 | 20.20% |
| 2026-01-22 | 6.16 | 6.35 | 6.12 | 6.29 | +1.78% | 0.88 | 4.13% |
| 2026-01-21 | 6.18 | 6.19 | 6.09 | 6.18 | +0.49% | 0.47 | 2.24% |
| 2026-01-20 | 6.10 | 6.18 | 6.08 | 6.15 | +0.99% | 0.69 | 3.26% |
| 2026-01-19 | 5.95 | 6.11 | 5.93 | 6.09 | +2.18% | 0.64 | 3.08% |