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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.66 | 9.02 | 8.56 | 8.98 | +3.81% | 1.93 | 4.15% |
| 2025-09-15 | 8.77 | 8.82 | 8.60 | 8.65 | -1.82% | 1.22 | 2.67% |
| 2025-09-12 | 8.98 | 9.06 | 8.74 | 8.81 | -2.33% | 2.56 | 5.46% |
| 2025-09-11 | 8.59 | 9.13 | 8.51 | 9.02 | +4.88% | 2.85 | 6.31% |
| 2025-09-10 | 8.33 | 8.72 | 8.29 | 8.60 | +3.12% | 2.03 | 4.67% |
| 2025-09-09 | 8.59 | 8.73 | 8.28 | 8.34 | -3.92% | 2.41 | 5.61% |
| 2025-09-08 | 8.81 | 8.96 | 8.42 | 8.68 | -2.03% | 2.29 | 5.43% |
| 2025-09-05 | 8.55 | 8.90 | 8.41 | 8.86 | +4.24% | 1.74 | 4.08% |
| 2025-09-04 | 8.63 | 8.79 | 8.33 | 8.50 | -1.51% | 1.48 | 3.52% |
| 2025-09-03 | 8.89 | 9.02 | 8.59 | 8.63 | -2.71% | 1.64 | 3.83% |
| 2025-09-02 | 9.03 | 9.06 | 8.58 | 8.87 | -2.85% | 2.69 | 6.51% |
| 2025-09-01 | 8.80 | 9.31 | 8.76 | 9.13 | +2.93% | 2.48 | 5.84% |
| 2025-08-29 | 8.94 | 9.06 | 8.83 | 8.87 | -0.56% | 1.85 | 4.41% |
| 2025-08-28 | 8.66 | 8.98 | 8.42 | 8.92 | +2.06% | 2.41 | 5.88% |
| 2025-08-27 | 9.02 | 9.11 | 8.71 | 8.74 | -2.56% | 2.05 | 4.87% |
| 2025-08-26 | 8.70 | 9.33 | 8.60 | 8.97 | +3.10% | 3.16 | 7.42% |
| 2025-08-25 | 8.67 | 8.76 | 8.53 | 8.70 | +0.23% | 1.56 | 3.84% |
| 2025-08-22 | 8.68 | 8.75 | 8.61 | 8.68 | 0.00% | 1.11 | 2.73% |
| 2025-08-21 | 8.76 | 8.94 | 8.61 | 8.68 | -1.36% | 1.44 | 3.50% |
| 2025-08-20 | 8.65 | 8.84 | 8.60 | 8.80 | +0.80% | 1.43 | 3.49% |