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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.52 | 24.34 | 22.80 | 23.04 | -2.99% | 11.93 | 17.60% |
| 2025-06-23 | 22.10 | 23.98 | 22.10 | 23.75 | +6.98% | 11.32 | 16.80% |
| 2025-06-20 | 23.52 | 24.08 | 22.10 | 22.20 | -8.87% | 11.25 | 17.02% |
| 2025-06-19 | 24.60 | 26.25 | 23.50 | 24.36 | -3.41% | 16.64 | 23.31% |
| 2025-06-18 | 24.26 | 27.15 | 23.70 | 25.22 | +2.06% | 22.24 | 29.92% |
| 2025-06-17 | 22.99 | 24.99 | 22.81 | 24.71 | +7.58% | 16.34 | 23.31% |
| 2025-06-16 | 22.56 | 23.81 | 21.36 | 22.97 | -1.37% | 9.18 | 13.92% |
| 2025-06-13 | 24.00 | 24.94 | 23.06 | 23.29 | -6.47% | 13.49 | 19.53% |
| 2025-06-12 | 24.41 | 26.40 | 23.81 | 24.90 | +3.84% | 19.40 | 26.57% |
| 2025-06-11 | 23.99 | 24.79 | 23.14 | 23.98 | -4.23% | 13.78 | 19.99% |
| 2025-06-10 | 24.13 | 26.46 | 23.76 | 25.04 | +0.64% | 22.40 | 30.42% |
| 2025-06-09 | 22.30 | 25.56 | 22.02 | 24.88 | +12.78% | 19.17 | 27.89% |
| 2025-06-06 | 20.87 | 22.56 | 20.15 | 22.06 | +6.26% | 13.35 | 21.72% |
| 2025-06-05 | 21.79 | 21.86 | 20.61 | 20.76 | -4.72% | 12.16 | 20.02% |
| 2025-06-04 | 22.12 | 23.36 | 21.77 | 21.79 | +1.16% | 15.10 | 23.22% |
| 2025-06-03 | 21.38 | 21.57 | 20.58 | 21.54 | +3.25% | 11.38 | 18.54% |
| 2025-05-30 | 23.40 | 23.70 | 20.72 | 20.86 | -14.44% | 16.81 | 27.67% |
| 2025-05-29 | 25.00 | 26.79 | 23.64 | 24.38 | -4.42% | 21.99 | 31.16% |
| 2025-05-28 | 24.00 | 27.09 | 23.87 | 25.51 | +2.41% | 23.13 | 32.02% |
| 2025-05-27 | 25.03 | 26.54 | 23.58 | 24.91 | +1.31% | 24.92 | 35.69% |