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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.09 | 8.12 | 7.89 | 8.05 | -0.86% | 1.17 | 2.67% |
| 2026-04-20 | 7.96 | 8.15 | 7.91 | 8.12 | +2.01% | 1.02 | 2.31% |
| 2026-04-17 | 8.04 | 8.09 | 7.88 | 7.96 | -1.36% | 0.96 | 2.21% |
| 2026-04-16 | 7.91 | 8.15 | 7.79 | 8.07 | +1.51% | 1.23 | 2.81% |
| 2026-04-15 | 7.96 | 8.29 | 7.83 | 7.95 | +1.02% | 1.74 | 3.97% |
| 2026-04-14 | 7.82 | 7.87 | 7.74 | 7.87 | +1.16% | 0.67 | 1.56% |
| 2026-04-13 | 7.79 | 7.81 | 7.67 | 7.78 | -0.77% | 0.66 | 1.55% |
| 2026-04-10 | 7.79 | 8.00 | 7.79 | 7.84 | +1.42% | 0.69 | 1.60% |
| 2026-04-09 | 7.93 | 7.93 | 7.71 | 7.73 | -2.89% | 0.70 | 1.65% |
| 2026-04-08 | 7.79 | 7.96 | 7.79 | 7.96 | +4.60% | 0.80 | 1.85% |
| 2026-04-07 | 7.53 | 7.68 | 7.45 | 7.61 | +2.01% | 0.59 | 1.43% |
| 2026-04-03 | 7.74 | 7.77 | 7.42 | 7.46 | -3.62% | 0.79 | 1.91% |
| 2026-04-02 | 7.81 | 7.94 | 7.64 | 7.74 | -1.40% | 0.72 | 1.68% |
| 2026-04-01 | 7.96 | 7.98 | 7.78 | 7.85 | +1.55% | 0.71 | 1.66% |
| 2026-03-31 | 7.91 | 8.13 | 7.71 | 7.73 | -2.40% | 0.95 | 2.18% |
| 2026-03-30 | 7.85 | 7.93 | 7.66 | 7.92 | -0.38% | 0.83 | 1.93% |
| 2026-03-27 | 7.78 | 7.99 | 7.74 | 7.95 | +0.89% | 0.68 | 1.57% |
| 2026-03-26 | 8.17 | 8.25 | 7.84 | 7.88 | -3.19% | 0.97 | 2.22% |
| 2026-03-25 | 7.95 | 8.22 | 7.95 | 8.14 | +2.39% | 1.19 | 2.68% |
| 2026-03-24 | 7.71 | 7.96 | 7.54 | 7.95 | +6.43% | 1.51 | 3.57% |