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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.88 | 9.90 | 9.56 | 9.66 | -3.01% | 2.17 | 4.10% |
| 2025-10-21 | 10.01 | 10.14 | 9.91 | 9.96 | -0.50% | 3.90 | 7.12% |
| 2025-10-20 | 9.68 | 10.06 | 9.60 | 10.01 | +5.59% | 4.40 | 8.12% |
| 2025-10-17 | 9.82 | 9.95 | 9.45 | 9.48 | -4.24% | 3.20 | 6.03% |
| 2025-10-16 | 10.01 | 10.08 | 9.47 | 9.90 | +0.41% | 4.98 | 9.49% |
| 2025-10-15 | 8.75 | 10.08 | 8.71 | 9.86 | +12.81% | 6.77 | 13.20% |
| 2025-10-14 | 9.20 | 9.36 | 8.73 | 8.74 | -4.17% | 2.55 | 5.34% |
| 2025-10-13 | 8.75 | 9.27 | 8.74 | 9.12 | -2.88% | 2.52 | 5.21% |
| 2025-10-10 | 9.70 | 9.72 | 9.34 | 9.39 | -1.88% | 2.77 | 5.46% |
| 2025-10-09 | 10.00 | 10.32 | 9.52 | 9.57 | -0.93% | 4.99 | 9.59% |
| 2025-09-30 | 9.07 | 9.90 | 9.02 | 9.66 | +7.21% | 4.93 | 9.77% |
| 2025-09-29 | 9.10 | 9.25 | 8.88 | 9.01 | -0.44% | 2.03 | 4.23% |
| 2025-09-26 | 8.71 | 9.45 | 8.63 | 9.05 | +3.31% | 3.61 | 7.48% |
| 2025-09-25 | 8.83 | 9.00 | 8.75 | 8.76 | -1.46% | 1.63 | 3.48% |
| 2025-09-24 | 8.73 | 8.89 | 8.56 | 8.89 | +1.72% | 1.23 | 2.67% |
| 2025-09-23 | 8.97 | 8.97 | 8.56 | 8.74 | -2.56% | 1.80 | 3.92% |
| 2025-09-22 | 8.97 | 9.11 | 8.88 | 8.97 | -0.33% | 1.55 | 3.26% |
| 2025-09-19 | 9.02 | 9.45 | 8.94 | 9.00 | -0.55% | 2.39 | 4.95% |
| 2025-09-18 | 8.82 | 9.31 | 8.69 | 9.05 | +2.03% | 3.66 | 7.65% |
| 2025-09-17 | 8.98 | 9.00 | 8.81 | 8.87 | -1.22% | 1.07 | 2.27% |