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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.50 | 6.59 | 6.49 | 6.51 | -0.46% | 0.48 | 2.15% |
| 2025-10-21 | 6.44 | 6.54 | 6.38 | 6.54 | +1.55% | 0.53 | 2.40% |
| 2025-10-20 | 6.40 | 6.45 | 6.36 | 6.44 | +1.74% | 0.46 | 2.11% |
| 2025-10-17 | 6.43 | 6.52 | 6.32 | 6.33 | -1.86% | 0.76 | 3.46% |
| 2025-10-16 | 6.53 | 6.56 | 6.43 | 6.45 | -1.53% | 0.63 | 2.83% |
| 2025-10-15 | 6.52 | 6.61 | 6.49 | 6.55 | +0.77% | 0.64 | 2.84% |
| 2025-10-14 | 6.58 | 6.68 | 6.47 | 6.50 | -0.91% | 0.81 | 3.58% |
| 2025-10-13 | 6.40 | 6.58 | 6.32 | 6.56 | -0.91% | 0.93 | 4.19% |
| 2025-10-10 | 6.48 | 6.68 | 6.45 | 6.62 | +2.00% | 1.27 | 5.63% |
| 2025-10-09 | 6.56 | 6.57 | 6.42 | 6.49 | -0.76% | 0.93 | 4.21% |
| 2025-09-30 | 6.57 | 6.62 | 6.54 | 6.54 | -0.61% | 0.80 | 3.55% |
| 2025-09-29 | 6.53 | 6.65 | 6.38 | 6.58 | +0.92% | 1.13 | 5.06% |
| 2025-09-26 | 6.40 | 6.65 | 6.37 | 6.52 | +1.56% | 1.42 | 6.30% |
| 2025-09-25 | 6.50 | 6.56 | 6.42 | 6.42 | -1.68% | 1.00 | 4.52% |
| 2025-09-24 | 6.49 | 6.58 | 6.46 | 6.53 | +0.15% | 0.93 | 4.14% |
| 2025-09-23 | 6.64 | 6.65 | 6.37 | 6.52 | -1.66% | 1.50 | 6.75% |
| 2025-09-22 | 6.71 | 6.71 | 6.57 | 6.63 | -1.49% | 1.11 | 4.88% |
| 2025-09-19 | 6.92 | 6.95 | 6.70 | 6.73 | -2.46% | 1.66 | 7.17% |
| 2025-09-18 | 7.20 | 7.23 | 6.82 | 6.90 | -4.17% | 3.20 | 13.31% |
| 2025-09-17 | 7.54 | 7.72 | 7.13 | 7.20 | -8.28% | 4.16 | 16.57% |