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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.53 | 8.83 | 8.42 | 8.73 | +2.71% | 2.26 | 5.54% |
| 2025-08-18 | 8.06 | 8.64 | 8.02 | 8.50 | +4.68% | 2.50 | 6.33% |
| 2025-08-15 | 7.96 | 8.17 | 7.93 | 8.12 | +1.63% | 0.78 | 2.06% |
| 2025-08-14 | 8.18 | 8.18 | 7.95 | 7.99 | -2.08% | 0.96 | 2.54% |
| 2025-08-13 | 8.19 | 8.21 | 8.12 | 8.16 | -0.24% | 0.70 | 1.82% |
| 2025-08-12 | 8.22 | 8.25 | 8.10 | 8.18 | -0.49% | 0.91 | 2.37% |
| 2025-08-11 | 8.14 | 8.24 | 8.14 | 8.22 | +1.11% | 0.83 | 2.15% |
| 2025-08-08 | 8.12 | 8.20 | 8.07 | 8.13 | +0.12% | 0.81 | 2.13% |
| 2025-08-07 | 8.13 | 8.15 | 8.04 | 8.12 | -0.12% | 0.82 | 2.16% |
| 2025-08-06 | 8.05 | 8.21 | 7.99 | 8.13 | +1.12% | 1.24 | 3.25% |
| 2025-08-05 | 8.01 | 8.07 | 7.96 | 8.04 | +0.63% | 0.83 | 2.21% |
| 2025-08-04 | 7.79 | 8.03 | 7.76 | 7.99 | +2.17% | 1.04 | 2.78% |
| 2025-08-01 | 7.74 | 7.84 | 7.74 | 7.82 | +0.39% | 0.66 | 1.81% |
| 2025-07-31 | 7.81 | 7.92 | 7.76 | 7.79 | -0.89% | 0.98 | 2.67% |
| 2025-07-30 | 7.92 | 7.93 | 7.77 | 7.86 | -1.01% | 0.92 | 2.49% |
| 2025-07-29 | 7.96 | 8.01 | 7.84 | 7.94 | -1.00% | 1.10 | 2.98% |
| 2025-07-28 | 7.94 | 8.16 | 7.89 | 8.02 | +0.88% | 1.16 | 3.07% |
| 2025-07-25 | 8.15 | 8.23 | 7.92 | 7.95 | -2.09% | 1.73 | 4.61% |
| 2025-07-24 | 8.03 | 8.34 | 7.94 | 8.12 | -0.12% | 2.40 | 6.26% |
| 2025-07-23 | 8.54 | 8.67 | 8.09 | 8.13 | -4.35% | 3.50 | 9.05% |