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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.59 | 8.65 | 8.14 | 8.50 | +2.53% | 5.09 | 12.92% |
| 2025-07-21 | 7.83 | 8.46 | 7.80 | 8.29 | +6.97% | 4.38 | 11.32% |
| 2025-07-18 | 7.78 | 7.81 | 7.71 | 7.75 | -0.26% | 0.58 | 1.60% |
| 2025-07-17 | 7.74 | 7.77 | 7.70 | 7.77 | +0.26% | 0.58 | 1.59% |
| 2025-07-16 | 7.81 | 7.84 | 7.68 | 7.75 | -0.38% | 0.81 | 2.21% |
| 2025-07-15 | 7.77 | 7.90 | 7.68 | 7.78 | -0.13% | 1.02 | 2.78% |
| 2025-07-14 | 7.68 | 7.85 | 7.65 | 7.79 | +1.96% | 0.90 | 2.45% |
| 2025-07-11 | 7.70 | 7.73 | 7.58 | 7.64 | -0.90% | 0.78 | 2.17% |
| 2025-07-10 | 7.68 | 7.79 | 7.64 | 7.71 | 0.00% | 0.83 | 2.27% |
| 2025-07-09 | 7.70 | 7.87 | 7.67 | 7.71 | -0.26% | 1.18 | 3.21% |
| 2025-07-08 | 7.62 | 7.73 | 7.62 | 7.73 | +0.91% | 1.01 | 2.80% |
| 2025-07-07 | 7.48 | 7.67 | 7.47 | 7.66 | +2.26% | 0.84 | 2.35% |
| 2025-07-04 | 7.65 | 7.67 | 7.47 | 7.49 | -2.08% | 0.74 | 2.08% |
| 2025-07-03 | 7.57 | 7.76 | 7.51 | 7.65 | +1.59% | 1.26 | 3.50% |
| 2025-07-02 | 7.50 | 7.56 | 7.44 | 7.53 | +0.40% | 0.72 | 2.03% |
| 2025-07-01 | 7.55 | 7.62 | 7.45 | 7.50 | -0.79% | 0.66 | 1.86% |
| 2025-06-30 | 7.50 | 7.60 | 7.48 | 7.56 | +1.07% | 0.78 | 2.19% |
| 2025-06-27 | 7.45 | 7.52 | 7.42 | 7.48 | +0.81% | 0.79 | 2.25% |
| 2025-06-26 | 7.47 | 7.50 | 7.40 | 7.42 | -0.53% | 0.71 | 2.02% |
| 2025-06-25 | 7.45 | 7.48 | 7.38 | 7.46 | +0.27% | 0.94 | 2.68% |