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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.72 | 5.75 | 5.63 | 5.71 | -0.17% | 0.37 | 1.93% |
| 2025-12-16 | 5.76 | 5.77 | 5.67 | 5.72 | -0.69% | 0.34 | 1.75% |
| 2025-12-15 | 5.72 | 5.80 | 5.69 | 5.76 | +0.52% | 0.29 | 1.49% |
| 2025-12-12 | 5.82 | 5.84 | 5.71 | 5.73 | -1.04% | 0.43 | 2.17% |
| 2025-12-11 | 5.94 | 5.94 | 5.78 | 5.79 | -2.53% | 0.56 | 2.83% |
| 2025-12-10 | 6.00 | 6.01 | 5.92 | 5.94 | -1.33% | 0.52 | 2.55% |
| 2025-12-09 | 6.07 | 6.08 | 5.99 | 6.02 | -1.15% | 0.41 | 2.00% |
| 2025-12-08 | 6.11 | 6.15 | 6.07 | 6.09 | -0.16% | 0.41 | 1.97% |
| 2025-12-05 | 6.01 | 6.10 | 5.95 | 6.10 | +1.67% | 0.38 | 1.82% |
| 2025-12-04 | 6.08 | 6.11 | 5.98 | 6.00 | -1.64% | 0.45 | 2.19% |
| 2025-12-03 | 6.11 | 6.16 | 6.07 | 6.10 | -0.49% | 0.41 | 1.95% |
| 2025-12-02 | 6.12 | 6.16 | 6.04 | 6.13 | +0.33% | 0.46 | 2.18% |
| 2025-12-01 | 6.15 | 6.19 | 6.10 | 6.11 | -0.65% | 0.51 | 2.40% |
| 2025-11-28 | 6.06 | 6.15 | 6.03 | 6.15 | +1.32% | 0.43 | 2.06% |
| 2025-11-27 | 6.00 | 6.11 | 5.98 | 6.07 | +1.00% | 0.48 | 2.31% |
| 2025-11-26 | 6.14 | 6.17 | 6.00 | 6.01 | -1.64% | 0.63 | 3.02% |
| 2025-11-25 | 6.07 | 6.15 | 6.03 | 6.11 | +0.99% | 0.63 | 3.02% |
| 2025-11-24 | 6.07 | 6.12 | 5.97 | 6.05 | +0.83% | 0.75 | 3.62% |
| 2025-11-21 | 6.43 | 6.46 | 6.00 | 6.00 | -6.98% | 1.39 | 6.62% |
| 2025-11-20 | 6.53 | 6.57 | 6.42 | 6.45 | -1.07% | 0.49 | 2.21% |