中辰股份 sz.300933
8.58
+2.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.43 | 8.63 | 8.38 | 8.58 | +2.26% | 1.10 | 2.36% |
| 2026-05-21 | 8.86 | 8.95 | 8.35 | 8.39 | -5.30% | 2.15 | 4.53% |
| 2026-05-20 | 8.92 | 9.07 | 8.79 | 8.86 | -1.34% | 1.26 | 2.59% |
| 2026-05-19 | 8.86 | 8.99 | 8.75 | 8.98 | +1.24% | 1.58 | 3.24% |
| 2026-05-18 | 8.58 | 9.16 | 8.54 | 8.87 | +3.38% | 2.34 | 4.77% |
| 2026-05-15 | 8.67 | 8.75 | 8.52 | 8.58 | -0.92% | 1.45 | 3.06% |
| 2026-05-14 | 9.01 | 9.04 | 8.63 | 8.66 | -3.99% | 1.97 | 4.08% |
| 2026-05-13 | 8.69 | 9.02 | 8.66 | 9.02 | +3.44% | 2.39 | 4.90% |
| 2026-05-12 | 8.60 | 8.94 | 8.50 | 8.72 | +1.40% | 1.90 | 3.98% |
| 2026-05-11 | 8.55 | 8.68 | 8.50 | 8.60 | +0.70% | 1.15 | 2.44% |
| 2026-05-08 | 8.52 | 8.64 | 8.47 | 8.54 | -0.23% | 1.07 | 2.30% |
| 2026-05-07 | 8.50 | 8.67 | 8.45 | 8.56 | +1.30% | 1.21 | 2.58% |
| 2026-05-06 | 8.22 | 8.53 | 8.18 | 8.45 | +3.55% | 1.68 | 3.64% |
| 2026-04-30 | 8.11 | 8.28 | 8.07 | 8.16 | +0.37% | 1.30 | 2.92% |
| 2026-04-29 | 7.80 | 8.25 | 7.80 | 8.13 | +6.00% | 2.36 | 5.33% |
| 2026-04-28 | 7.75 | 7.85 | 7.66 | 7.67 | -1.67% | 0.72 | 1.70% |
| 2026-04-27 | 7.77 | 7.84 | 7.63 | 7.80 | +0.13% | 0.70 | 1.65% |
| 2026-04-24 | 7.77 | 7.81 | 7.66 | 7.79 | -0.13% | 0.77 | 1.83% |
| 2026-04-23 | 7.93 | 8.02 | 7.77 | 7.80 | -2.26% | 1.08 | 2.52% |
| 2026-04-22 | 8.00 | 8.08 | 7.92 | 7.98 | -0.87% | 1.19 | 2.72% |