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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.13 | 9.13 | 8.96 | 8.97 | -2.61% | 1.23 | 2.48% |
| 2026-02-12 | 8.98 | 9.29 | 8.92 | 9.21 | +3.25% | 2.11 | 4.21% |
| 2026-02-11 | 9.16 | 9.19 | 8.91 | 8.92 | -2.94% | 1.45 | 2.94% |
| 2026-02-10 | 9.20 | 9.43 | 9.17 | 9.19 | -0.33% | 1.63 | 3.21% |
| 2026-02-09 | 9.35 | 9.45 | 9.13 | 9.22 | +0.44% | 1.87 | 3.69% |
| 2026-02-06 | 8.72 | 9.33 | 8.63 | 9.18 | +5.03% | 2.66 | 5.35% |
| 2026-02-05 | 9.01 | 9.11 | 8.65 | 8.74 | -4.06% | 1.61 | 3.34% |
| 2026-02-04 | 8.97 | 9.18 | 8.91 | 9.11 | +1.33% | 1.42 | 2.85% |
| 2026-02-03 | 8.89 | 9.02 | 8.72 | 8.99 | +2.04% | 1.26 | 2.59% |
| 2026-02-02 | 8.80 | 9.18 | 8.80 | 8.81 | -0.45% | 1.96 | 3.97% |
| 2026-01-30 | 8.84 | 8.99 | 8.50 | 8.85 | -3.17% | 2.64 | 5.50% |
| 2026-01-29 | 9.40 | 9.40 | 9.03 | 9.14 | -3.18% | 2.45 | 4.88% |
| 2026-01-28 | 9.69 | 9.87 | 9.42 | 9.44 | -4.93% | 3.98 | 7.57% |
| 2026-01-27 | 9.17 | 10.10 | 9.17 | 9.93 | +6.32% | 6.70 | 12.47% |
| 2026-01-26 | 9.20 | 9.82 | 9.15 | 9.34 | +1.97% | 4.42 | 8.51% |
| 2026-01-23 | 9.10 | 9.24 | 9.03 | 9.16 | +0.55% | 1.47 | 2.94% |
| 2026-01-22 | 9.28 | 9.28 | 9.07 | 9.11 | -1.30% | 1.88 | 3.76% |
| 2026-01-21 | 8.88 | 9.25 | 8.78 | 9.23 | +3.24% | 2.15 | 4.33% |
| 2026-01-20 | 9.07 | 9.18 | 8.90 | 8.94 | -1.97% | 1.62 | 3.28% |
| 2026-01-19 | 8.79 | 9.29 | 8.79 | 9.12 | +2.47% | 2.47 | 4.94% |