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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.34 | 7.99 | 7.33 | 7.85 | +9.48% | 6.38 | 24.31% |
| 2025-09-15 | 6.76 | 7.47 | 6.73 | 7.17 | +6.38% | 5.19 | 21.37% |
| 2025-09-12 | 6.46 | 6.84 | 6.36 | 6.74 | +4.50% | 1.89 | 8.39% |
| 2025-09-11 | 6.39 | 6.46 | 6.31 | 6.45 | +0.94% | 0.49 | 2.26% |
| 2025-09-10 | 6.45 | 6.47 | 6.34 | 6.39 | -0.78% | 0.48 | 2.21% |
| 2025-09-09 | 6.52 | 6.56 | 6.40 | 6.44 | -1.23% | 0.54 | 2.42% |
| 2025-09-08 | 6.38 | 6.53 | 6.36 | 6.52 | +2.19% | 0.69 | 3.13% |
| 2025-09-05 | 6.35 | 6.38 | 6.27 | 6.38 | +1.27% | 0.56 | 2.59% |
| 2025-09-04 | 6.24 | 6.40 | 6.24 | 6.30 | +0.96% | 0.82 | 3.79% |
| 2025-09-03 | 6.41 | 6.46 | 6.22 | 6.24 | -2.95% | 0.73 | 3.37% |
| 2025-09-02 | 6.54 | 6.54 | 6.34 | 6.43 | -1.68% | 0.75 | 3.41% |
| 2025-09-01 | 6.42 | 6.58 | 6.40 | 6.54 | +1.87% | 0.76 | 3.42% |
| 2025-08-29 | 6.50 | 6.54 | 6.41 | 6.42 | -1.68% | 0.69 | 3.10% |
| 2025-08-28 | 6.56 | 6.65 | 6.31 | 6.53 | -0.76% | 1.18 | 5.30% |
| 2025-08-27 | 6.92 | 6.94 | 6.58 | 6.58 | -5.19% | 1.83 | 7.89% |
| 2025-08-26 | 6.86 | 7.03 | 6.81 | 6.94 | +0.14% | 1.45 | 6.10% |
| 2025-08-25 | 6.95 | 6.98 | 6.88 | 6.93 | +0.14% | 0.91 | 3.83% |
| 2025-08-22 | 7.03 | 7.04 | 6.87 | 6.92 | -1.70% | 1.05 | 4.43% |
| 2025-08-21 | 6.98 | 7.11 | 6.95 | 7.04 | +0.86% | 1.34 | 5.57% |
| 2025-08-20 | 6.90 | 6.99 | 6.87 | 6.98 | +0.87% | 0.90 | 3.76% |