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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.05 | 8.09 | 7.41 | 7.47 | -8.46% | 1.76 | 4.14% |
| 2026-03-20 | 8.59 | 8.73 | 8.16 | 8.16 | -4.11% | 1.70 | 3.71% |
| 2026-03-19 | 8.55 | 8.73 | 8.46 | 8.51 | -1.85% | 1.23 | 2.61% |
| 2026-03-18 | 8.47 | 8.68 | 8.47 | 8.67 | +2.60% | 1.21 | 2.58% |
| 2026-03-17 | 8.82 | 8.87 | 8.42 | 8.45 | -4.20% | 1.39 | 2.96% |
| 2026-03-16 | 9.04 | 9.05 | 8.71 | 8.82 | -2.43% | 1.53 | 3.16% |
| 2026-03-13 | 9.21 | 9.30 | 8.98 | 9.04 | -2.38% | 1.59 | 3.21% |
| 2026-03-12 | 9.46 | 9.48 | 9.16 | 9.26 | -2.11% | 1.82 | 3.58% |
| 2026-03-11 | 9.50 | 9.56 | 9.34 | 9.46 | -0.63% | 2.08 | 4.03% |
| 2026-03-10 | 9.45 | 9.65 | 9.45 | 9.52 | +0.63% | 2.79 | 5.34% |
| 2026-03-09 | 9.10 | 9.51 | 9.10 | 9.46 | +1.39% | 3.12 | 6.12% |
| 2026-03-06 | 8.96 | 9.58 | 8.92 | 9.33 | +4.13% | 3.88 | 7.64% |
| 2026-03-05 | 8.58 | 9.11 | 8.57 | 8.96 | +6.41% | 3.03 | 6.21% |
| 2026-03-04 | 8.06 | 8.55 | 8.04 | 8.42 | +2.68% | 1.44 | 3.16% |
| 2026-03-03 | 8.72 | 8.79 | 8.14 | 8.20 | -6.29% | 1.88 | 4.07% |
| 2026-03-02 | 9.02 | 9.17 | 8.71 | 8.75 | -4.58% | 2.10 | 4.32% |
| 2026-02-27 | 9.05 | 9.22 | 8.91 | 9.17 | +0.88% | 1.75 | 3.51% |
| 2026-02-26 | 9.05 | 9.19 | 8.98 | 9.09 | +0.44% | 1.45 | 2.92% |
| 2026-02-25 | 9.11 | 9.11 | 8.99 | 9.05 | 0.00% | 1.11 | 2.25% |
| 2026-02-24 | 9.07 | 9.20 | 9.04 | 9.05 | +0.89% | 1.10 | 2.20% |