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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.05 | 6.06 | 5.93 | 5.96 | -1.32% | 0.55 | 2.68% |
| 2026-01-15 | 5.97 | 6.09 | 5.96 | 6.04 | +0.67% | 0.50 | 2.43% |
| 2026-01-14 | 6.01 | 6.09 | 5.91 | 6.00 | -0.17% | 0.71 | 3.42% |
| 2026-01-13 | 6.00 | 6.11 | 5.99 | 6.01 | -0.17% | 0.62 | 3.00% |
| 2026-01-12 | 5.97 | 6.03 | 5.94 | 6.02 | +1.01% | 0.48 | 2.35% |
| 2026-01-09 | 5.95 | 5.97 | 5.90 | 5.96 | +0.17% | 0.52 | 2.54% |
| 2026-01-08 | 5.84 | 5.96 | 5.83 | 5.95 | +1.71% | 0.44 | 2.18% |
| 2026-01-07 | 5.92 | 5.93 | 5.84 | 5.85 | -1.35% | 0.38 | 1.88% |
| 2026-01-06 | 5.91 | 5.97 | 5.90 | 5.93 | +0.51% | 0.41 | 2.02% |
| 2026-01-05 | 5.84 | 5.95 | 5.83 | 5.90 | +1.20% | 0.40 | 1.97% |
| 2025-12-31 | 5.85 | 5.86 | 5.77 | 5.83 | -0.34% | 0.30 | 1.52% |
| 2025-12-30 | 5.85 | 5.91 | 5.77 | 5.85 | -0.17% | 0.35 | 1.73% |
| 2025-12-29 | 5.89 | 5.90 | 5.82 | 5.86 | -0.68% | 0.31 | 1.52% |
| 2025-12-26 | 5.96 | 5.98 | 5.88 | 5.90 | -1.01% | 0.30 | 1.47% |
| 2025-12-25 | 5.93 | 5.98 | 5.88 | 5.96 | +0.68% | 0.33 | 1.61% |
| 2025-12-24 | 5.91 | 5.95 | 5.84 | 5.92 | +0.68% | 0.27 | 1.33% |
| 2025-12-23 | 5.86 | 5.90 | 5.82 | 5.88 | +0.17% | 0.23 | 1.14% |
| 2025-12-22 | 5.93 | 5.94 | 5.86 | 5.87 | -0.34% | 0.24 | 1.18% |
| 2025-12-19 | 5.82 | 5.92 | 5.80 | 5.89 | +1.38% | 0.34 | 1.68% |
| 2025-12-18 | 5.69 | 5.83 | 5.68 | 5.81 | +1.75% | 0.45 | 2.25% |