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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.26 | 9.37 | 8.87 | 8.90 | -0.45% | 2.20 | 4.43% |
| 2026-01-15 | 8.94 | 9.02 | 8.81 | 8.94 | -0.11% | 1.29 | 2.65% |
| 2026-01-14 | 9.16 | 9.26 | 8.84 | 8.95 | -2.29% | 2.56 | 5.17% |
| 2026-01-13 | 9.52 | 9.58 | 9.09 | 9.16 | -2.03% | 2.41 | 4.76% |
| 2026-01-12 | 9.09 | 9.53 | 9.06 | 9.35 | +4.24% | 3.02 | 5.94% |
| 2026-01-09 | 9.15 | 9.16 | 8.82 | 8.97 | -0.99% | 2.16 | 4.41% |
| 2026-01-08 | 8.61 | 9.08 | 8.54 | 9.06 | +4.50% | 3.27 | 6.73% |
| 2026-01-07 | 8.50 | 8.88 | 8.41 | 8.67 | +2.85% | 3.52 | 7.42% |
| 2026-01-06 | 8.29 | 8.53 | 8.26 | 8.43 | +1.69% | 1.80 | 3.94% |
| 2026-01-05 | 8.38 | 8.38 | 8.23 | 8.29 | 0.00% | 1.06 | 2.34% |
| 2025-12-31 | 8.36 | 8.38 | 8.12 | 8.29 | -0.96% | 1.22 | 2.70% |
| 2025-12-30 | 8.47 | 8.49 | 8.28 | 8.37 | -0.59% | 1.26 | 2.74% |
| 2025-12-29 | 8.45 | 8.66 | 8.35 | 8.42 | -0.24% | 1.64 | 3.55% |
| 2025-12-26 | 8.28 | 8.71 | 8.17 | 8.44 | +2.80% | 2.32 | 5.04% |
| 2025-12-25 | 8.36 | 8.36 | 8.17 | 8.21 | -0.96% | 0.94 | 2.09% |
| 2025-12-24 | 7.94 | 8.45 | 7.91 | 8.29 | +4.41% | 1.48 | 3.27% |
| 2025-12-23 | 7.98 | 8.04 | 7.87 | 7.94 | -0.50% | 0.73 | 1.69% |
| 2025-12-22 | 8.02 | 8.11 | 7.98 | 7.98 | -0.50% | 0.67 | 1.52% |
| 2025-12-19 | 7.87 | 8.05 | 7.86 | 8.02 | +2.43% | 0.72 | 1.65% |
| 2025-12-18 | 7.83 | 7.93 | 7.73 | 7.83 | -0.38% | 0.59 | 1.37% |