中洲特材 sz.300963
16.10
+1.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.96 | 16.12 | 15.64 | 16.10 | +1.90% | 1.20 | 2.24% |
| 2026-05-21 | 16.74 | 16.87 | 15.75 | 15.80 | -5.39% | 2.35 | 4.29% |
| 2026-05-20 | 16.90 | 16.98 | 16.46 | 16.70 | -2.11% | 1.51 | 2.70% |
| 2026-05-19 | 17.18 | 17.24 | 16.68 | 17.06 | -0.70% | 1.94 | 3.41% |
| 2026-05-18 | 17.33 | 17.40 | 16.95 | 17.18 | -1.43% | 2.39 | 4.15% |
| 2026-05-15 | 17.48 | 17.94 | 17.30 | 17.43 | -1.47% | 3.24 | 5.47% |
| 2026-05-14 | 17.51 | 18.40 | 17.10 | 17.69 | +0.80% | 5.39 | 8.95% |
| 2026-05-13 | 17.30 | 17.70 | 17.18 | 17.55 | +1.62% | 1.54 | 2.60% |
| 2026-05-12 | 17.68 | 17.69 | 17.16 | 17.27 | -1.82% | 1.40 | 2.39% |
| 2026-05-11 | 17.59 | 17.74 | 17.44 | 17.59 | +0.57% | 1.76 | 2.97% |
| 2026-05-08 | 17.22 | 17.55 | 17.11 | 17.49 | +1.04% | 1.88 | 3.22% |
| 2026-05-07 | 17.34 | 17.43 | 17.12 | 17.31 | +0.29% | 2.04 | 3.52% |
| 2026-05-06 | 16.85 | 17.43 | 16.80 | 17.26 | +2.49% | 2.07 | 3.59% |
| 2026-04-30 | 16.64 | 16.88 | 16.56 | 16.84 | +1.26% | 1.20 | 2.13% |
| 2026-04-29 | 16.52 | 16.74 | 16.38 | 16.63 | +0.85% | 0.94 | 1.69% |
| 2026-04-28 | 16.80 | 16.94 | 16.40 | 16.49 | -2.48% | 1.07 | 1.91% |
| 2026-04-27 | 16.44 | 17.03 | 16.41 | 16.91 | +4.06% | 1.95 | 3.44% |
| 2026-04-24 | 16.52 | 16.60 | 16.14 | 16.25 | -1.75% | 1.05 | 2.22% |
| 2026-04-23 | 17.16 | 17.30 | 16.44 | 16.54 | -2.93% | 1.70 | 3.51% |
| 2026-04-22 | 17.11 | 17.11 | 16.86 | 17.04 | -0.47% | 1.05 | 2.13% |