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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.14 | 21.15 | 20.59 | 20.62 | -2.37% | 4.38 | 7.29% |
| 2025-08-18 | 20.88 | 21.26 | 20.80 | 21.12 | +0.19% | 6.64 | 10.93% |
| 2025-08-15 | 20.58 | 21.08 | 20.25 | 21.08 | +0.57% | 6.92 | 11.51% |
| 2025-08-14 | 19.61 | 21.38 | 19.43 | 20.96 | +6.67% | 11.20 | 18.74% |
| 2025-08-13 | 19.54 | 19.80 | 19.44 | 19.65 | +0.56% | 2.66 | 4.67% |
| 2025-08-12 | 19.77 | 19.79 | 19.28 | 19.54 | -1.41% | 2.76 | 4.90% |
| 2025-08-11 | 19.44 | 19.92 | 19.37 | 19.82 | +1.90% | 3.13 | 5.48% |
| 2025-08-08 | 19.47 | 19.88 | 19.36 | 19.45 | -0.26% | 2.27 | 4.00% |
| 2025-08-07 | 19.77 | 19.79 | 19.38 | 19.50 | -1.27% | 2.64 | 4.68% |
| 2025-08-06 | 19.98 | 19.98 | 19.60 | 19.75 | -0.75% | 3.07 | 5.38% |
| 2025-08-05 | 19.54 | 20.16 | 19.54 | 19.90 | +1.58% | 4.17 | 7.25% |
| 2025-08-04 | 19.36 | 19.66 | 19.16 | 19.59 | +0.20% | 2.32 | 4.12% |
| 2025-08-01 | 19.20 | 19.59 | 19.01 | 19.55 | +1.19% | 3.96 | 7.07% |
| 2025-07-31 | 19.55 | 19.75 | 19.30 | 19.32 | -1.23% | 2.70 | 4.78% |
| 2025-07-30 | 19.90 | 19.99 | 19.48 | 19.56 | -1.66% | 2.96 | 5.19% |
| 2025-07-29 | 20.50 | 20.54 | 19.52 | 19.89 | -2.79% | 5.74 | 10.02% |
| 2025-07-28 | 20.16 | 20.48 | 20.09 | 20.46 | +1.19% | 2.81 | 4.78% |
| 2025-07-25 | 21.47 | 21.49 | 20.21 | 20.22 | -5.56% | 6.34 | 10.67% |
| 2025-07-24 | 21.65 | 21.76 | 21.21 | 21.41 | -4.21% | 7.31 | 11.80% |
| 2025-07-23 | 22.31 | 23.20 | 22.27 | 22.35 | -1.15% | 6.58 | 9.99% |