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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.19 | 7.44 | 7.19 | 7.44 | +3.18% | 1.16 | 3.33% |
| 2025-06-23 | 6.99 | 7.22 | 6.98 | 7.21 | +2.26% | 0.44 | 1.32% |
| 2025-06-20 | 7.10 | 7.21 | 7.05 | 7.05 | -0.84% | 0.47 | 1.39% |
| 2025-06-19 | 7.30 | 7.35 | 7.07 | 7.11 | -3.51% | 0.77 | 2.28% |
| 2025-06-18 | 7.21 | 7.39 | 7.21 | 7.37 | +1.79% | 0.99 | 2.86% |
| 2025-06-17 | 7.29 | 7.34 | 7.18 | 7.24 | -0.82% | 0.39 | 1.14% |
| 2025-06-16 | 7.14 | 7.35 | 7.12 | 7.30 | +2.23% | 0.65 | 1.90% |
| 2025-06-13 | 7.26 | 7.29 | 7.12 | 7.14 | -2.32% | 0.66 | 1.96% |
| 2025-06-12 | 7.31 | 7.34 | 7.26 | 7.31 | -0.14% | 0.43 | 1.26% |
| 2025-06-11 | 7.34 | 7.40 | 7.30 | 7.32 | -0.68% | 0.61 | 1.77% |
| 2025-06-10 | 7.41 | 7.47 | 7.26 | 7.37 | -0.54% | 0.91 | 2.61% |
| 2025-06-09 | 7.31 | 7.42 | 7.29 | 7.41 | +1.22% | 0.74 | 2.14% |
| 2025-06-06 | 7.31 | 7.36 | 7.24 | 7.32 | -0.41% | 0.60 | 1.74% |
| 2025-06-05 | 7.32 | 7.40 | 7.21 | 7.35 | +1.51% | 0.89 | 2.58% |
| 2025-06-04 | 7.22 | 7.36 | 7.21 | 7.24 | +0.41% | 0.60 | 1.76% |
| 2025-06-03 | 7.19 | 7.23 | 7.09 | 7.21 | +0.42% | 0.52 | 1.55% |
| 2025-05-30 | 7.35 | 7.39 | 7.16 | 7.18 | -3.22% | 1.04 | 3.05% |
| 2025-05-29 | 7.32 | 7.55 | 7.28 | 7.42 | +1.36% | 1.42 | 4.04% |
| 2025-05-28 | 7.26 | 7.50 | 7.19 | 7.32 | +0.96% | 1.55 | 4.45% |
| 2025-05-27 | 7.11 | 7.31 | 7.03 | 7.25 | +1.96% | 0.96 | 2.83% |