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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.59 | 6.69 | 6.47 | 6.52 | -1.06% | 0.63 | 2.82% |
| 2025-11-18 | 6.70 | 6.75 | 6.53 | 6.59 | -1.93% | 0.64 | 2.83% |
| 2025-11-17 | 6.75 | 6.81 | 6.70 | 6.72 | +0.15% | 0.53 | 2.31% |
| 2025-11-14 | 6.70 | 6.78 | 6.70 | 6.71 | -0.45% | 0.65 | 2.82% |
| 2025-11-13 | 6.66 | 6.74 | 6.64 | 6.74 | +1.51% | 0.64 | 2.81% |
| 2025-11-12 | 6.70 | 6.70 | 6.60 | 6.64 | -0.75% | 0.62 | 2.72% |
| 2025-11-11 | 6.67 | 6.71 | 6.62 | 6.69 | +0.30% | 0.55 | 2.42% |
| 2025-11-10 | 6.58 | 6.68 | 6.55 | 6.67 | +1.21% | 0.73 | 3.22% |
| 2025-11-07 | 6.54 | 6.63 | 6.51 | 6.59 | +0.76% | 0.64 | 2.85% |
| 2025-11-06 | 6.47 | 6.57 | 6.43 | 6.54 | +1.08% | 0.62 | 2.75% |
| 2025-11-05 | 6.33 | 6.48 | 6.33 | 6.47 | +1.25% | 0.62 | 2.81% |
| 2025-11-04 | 6.42 | 6.42 | 6.34 | 6.39 | -0.47% | 0.45 | 2.06% |
| 2025-11-03 | 6.37 | 6.43 | 6.35 | 6.42 | +0.63% | 0.52 | 2.37% |
| 2025-10-31 | 6.31 | 6.40 | 6.29 | 6.38 | +1.43% | 0.54 | 2.46% |
| 2025-10-30 | 6.34 | 6.38 | 6.29 | 6.29 | -1.41% | 0.51 | 2.36% |
| 2025-10-29 | 6.43 | 6.46 | 6.32 | 6.38 | -0.93% | 0.54 | 2.47% |
| 2025-10-28 | 6.36 | 6.51 | 6.34 | 6.44 | +1.10% | 0.79 | 3.58% |
| 2025-10-27 | 6.31 | 6.42 | 6.28 | 6.37 | +1.43% | 0.86 | 3.96% |
| 2025-10-24 | 6.47 | 6.53 | 6.27 | 6.28 | -4.85% | 1.76 | 8.07% |
| 2025-10-23 | 6.50 | 6.60 | 6.49 | 6.60 | +1.38% | 0.57 | 2.56% |