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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.92 | 28.41 | 22.19 | 24.59 | +1.77% | 30.49 | 43.06% |
| 2025-05-23 | 20.26 | 24.16 | 20.00 | 24.16 | +20.01% | 24.86 | 40.02% |
| 2025-05-22 | 20.12 | 21.40 | 19.76 | 20.13 | -1.85% | 17.87 | 30.71% |
| 2025-05-21 | 22.58 | 22.90 | 20.29 | 20.51 | -8.86% | 23.09 | 38.96% |
| 2025-05-20 | 21.15 | 25.12 | 21.15 | 22.50 | +6.45% | 29.85 | 46.13% |
| 2025-05-19 | 16.75 | 21.14 | 16.21 | 21.14 | +19.99% | 20.33 | 39.45% |
| 2025-05-16 | 15.22 | 17.62 | 14.99 | 17.62 | +20.00% | 19.90 | 41.61% |
| 2025-05-15 | 13.64 | 15.70 | 13.32 | 14.68 | +3.79% | 13.41 | 33.07% |
| 2025-05-14 | 13.22 | 15.13 | 13.18 | 14.14 | +7.08% | 13.65 | 34.62% |
| 2025-05-13 | 12.94 | 13.48 | 12.63 | 13.21 | +2.04% | 9.56 | 26.21% |
| 2025-05-12 | 12.06 | 13.39 | 11.94 | 12.94 | +8.37% | 9.63 | 27.19% |
| 2025-05-09 | 12.67 | 12.72 | 11.83 | 11.94 | -5.11% | 5.94 | 17.52% |
| 2025-05-08 | 13.14 | 13.22 | 12.50 | 12.59 | -1.73% | 7.33 | 20.53% |
| 2025-05-07 | 13.50 | 13.82 | 12.52 | 12.81 | -1.32% | 12.23 | 33.48% |
| 2025-05-06 | 11.06 | 12.98 | 10.92 | 12.98 | +20.01% | 10.93 | 31.75% |