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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.88 | 7.95 | 7.62 | 7.86 | -0.25% | 1.02 | 2.39% |
| 2025-12-16 | 8.12 | 8.13 | 7.85 | 7.88 | -3.67% | 0.83 | 1.92% |
| 2025-12-15 | 8.30 | 8.38 | 8.14 | 8.18 | -1.92% | 1.02 | 2.26% |
| 2025-12-12 | 8.20 | 8.45 | 8.18 | 8.34 | +1.96% | 1.15 | 2.51% |
| 2025-12-11 | 8.22 | 8.50 | 8.17 | 8.18 | -0.49% | 1.11 | 2.44% |
| 2025-12-10 | 8.48 | 8.48 | 8.19 | 8.22 | -3.07% | 1.02 | 2.25% |
| 2025-12-09 | 8.46 | 8.58 | 8.46 | 8.48 | -0.35% | 0.47 | 1.01% |
| 2025-12-08 | 8.50 | 8.62 | 8.43 | 8.51 | +0.47% | 0.86 | 1.84% |
| 2025-12-05 | 8.32 | 8.51 | 8.29 | 8.47 | +1.80% | 0.72 | 1.57% |
| 2025-12-04 | 8.33 | 8.45 | 8.26 | 8.32 | -0.36% | 0.82 | 1.79% |
| 2025-12-03 | 8.58 | 8.62 | 8.31 | 8.35 | -3.02% | 1.02 | 2.20% |
| 2025-12-02 | 8.50 | 8.72 | 8.43 | 8.61 | +1.29% | 1.34 | 2.84% |
| 2025-12-01 | 8.30 | 8.64 | 8.25 | 8.50 | +2.41% | 1.43 | 3.08% |
| 2025-11-28 | 8.02 | 8.37 | 7.95 | 8.30 | +3.49% | 1.27 | 2.83% |
| 2025-11-27 | 7.99 | 8.40 | 7.98 | 8.02 | +1.52% | 1.82 | 4.05% |
| 2025-11-26 | 8.05 | 8.09 | 7.84 | 7.90 | -2.59% | 1.24 | 2.85% |
| 2025-11-25 | 8.11 | 8.22 | 8.01 | 8.11 | +1.25% | 0.82 | 1.84% |
| 2025-11-24 | 8.07 | 8.12 | 7.83 | 8.01 | +0.12% | 0.99 | 2.26% |
| 2025-11-21 | 8.40 | 8.47 | 7.95 | 8.00 | -5.55% | 1.24 | 2.79% |
| 2025-11-20 | 8.50 | 8.71 | 8.44 | 8.47 | -0.35% | 0.87 | 1.86% |