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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.60 | 8.75 | 8.43 | 8.50 | -1.39% | 0.89 | 1.91% |
| 2025-11-18 | 8.69 | 8.76 | 8.59 | 8.62 | -1.26% | 1.08 | 2.28% |
| 2025-11-17 | 8.70 | 8.82 | 8.68 | 8.73 | -0.34% | 0.83 | 1.72% |
| 2025-11-14 | 8.73 | 8.92 | 8.58 | 8.76 | -0.34% | 1.19 | 2.49% |
| 2025-11-13 | 8.78 | 8.93 | 8.70 | 8.79 | +0.23% | 1.24 | 2.56% |
| 2025-11-12 | 9.03 | 9.03 | 8.73 | 8.77 | -2.88% | 1.71 | 3.54% |
| 2025-11-11 | 9.14 | 9.23 | 9.00 | 9.03 | -0.66% | 1.24 | 2.48% |
| 2025-11-10 | 9.24 | 9.28 | 9.01 | 9.09 | -1.84% | 1.59 | 3.18% |
| 2025-11-07 | 9.40 | 9.55 | 9.23 | 9.26 | -1.59% | 1.68 | 3.29% |
| 2025-11-06 | 9.70 | 9.70 | 9.38 | 9.41 | -2.49% | 2.27 | 4.38% |
| 2025-11-05 | 9.17 | 9.76 | 9.16 | 9.65 | +3.65% | 3.74 | 7.11% |
| 2025-11-04 | 9.46 | 9.62 | 9.15 | 9.31 | -1.38% | 1.89 | 3.70% |
| 2025-11-03 | 9.30 | 9.54 | 9.24 | 9.44 | +2.28% | 1.80 | 3.49% |
| 2025-10-31 | 9.24 | 9.39 | 9.16 | 9.23 | +0.44% | 1.22 | 2.41% |
| 2025-10-30 | 9.37 | 9.45 | 9.17 | 9.19 | -1.92% | 1.74 | 3.43% |
| 2025-10-29 | 9.60 | 9.69 | 9.31 | 9.37 | -3.60% | 2.32 | 4.48% |
| 2025-10-28 | 9.43 | 10.15 | 9.39 | 9.72 | +2.53% | 2.74 | 5.13% |
| 2025-10-27 | 9.79 | 9.99 | 9.47 | 9.48 | -1.96% | 2.33 | 4.41% |
| 2025-10-24 | 9.64 | 9.76 | 9.55 | 9.67 | +0.52% | 1.59 | 3.01% |
| 2025-10-23 | 9.60 | 9.70 | 9.40 | 9.62 | -0.41% | 1.64 | 3.14% |