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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.94 | 7.12 | 6.94 | 7.11 | +2.44% | 0.48 | 1.43% |
| 2025-05-23 | 7.03 | 7.12 | 6.94 | 6.94 | -1.55% | 0.58 | 1.75% |
| 2025-05-22 | 7.12 | 7.27 | 7.04 | 7.05 | -1.53% | 0.65 | 1.91% |
| 2025-05-21 | 7.23 | 7.24 | 7.09 | 7.16 | -1.10% | 0.58 | 1.73% |
| 2025-05-20 | 7.17 | 7.27 | 7.10 | 7.24 | +1.25% | 0.67 | 1.96% |
| 2025-05-19 | 7.12 | 7.18 | 7.10 | 7.15 | 0.00% | 0.66 | 1.97% |
| 2025-05-16 | 7.05 | 7.20 | 7.01 | 7.15 | +1.56% | 0.75 | 2.23% |
| 2025-05-15 | 7.15 | 7.15 | 7.01 | 7.04 | -1.26% | 0.57 | 1.71% |
| 2025-05-14 | 7.12 | 7.18 | 7.03 | 7.13 | 0.00% | 0.71 | 2.13% |
| 2025-05-13 | 7.22 | 7.25 | 7.09 | 7.13 | -0.69% | 0.70 | 2.08% |
| 2025-05-12 | 7.18 | 7.22 | 7.10 | 7.18 | +0.56% | 0.73 | 2.17% |
| 2025-05-09 | 7.30 | 7.30 | 7.13 | 7.14 | -2.58% | 0.82 | 2.43% |
| 2025-05-08 | 7.07 | 7.34 | 7.00 | 7.33 | +3.37% | 1.17 | 3.43% |
| 2025-05-07 | 7.21 | 7.22 | 7.02 | 7.09 | +0.14% | 0.96 | 2.86% |
| 2025-05-06 | 6.91 | 7.09 | 6.90 | 7.08 | +3.80% | 0.94 | 2.84% |