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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.51 | 17.52 | 16.97 | 17.12 | -2.17% | 1.47 | 2.97% |
| 2026-04-20 | 17.32 | 17.59 | 17.32 | 17.50 | +0.40% | 1.26 | 2.49% |
| 2026-04-17 | 17.29 | 17.48 | 17.06 | 17.43 | +0.81% | 1.37 | 2.73% |
| 2026-04-16 | 17.20 | 17.34 | 17.02 | 17.29 | +1.11% | 1.18 | 2.37% |
| 2026-04-15 | 17.28 | 17.59 | 17.03 | 17.10 | -0.47% | 1.74 | 3.46% |
| 2026-04-14 | 17.29 | 17.29 | 16.93 | 17.18 | +0.59% | 1.13 | 2.29% |
| 2026-04-13 | 17.00 | 17.20 | 16.88 | 17.08 | 0.00% | 0.83 | 1.68% |
| 2026-04-10 | 17.00 | 17.27 | 16.99 | 17.08 | +1.24% | 1.13 | 2.29% |
| 2026-04-09 | 17.12 | 17.33 | 16.74 | 16.87 | -2.37% | 1.47 | 3.00% |
| 2026-04-08 | 16.64 | 17.30 | 16.64 | 17.28 | +6.08% | 1.80 | 3.65% |
| 2026-04-07 | 15.95 | 16.43 | 15.95 | 16.29 | +2.58% | 1.20 | 2.55% |
| 2026-04-03 | 16.73 | 16.78 | 15.88 | 15.88 | -4.62% | 1.55 | 3.33% |
| 2026-04-02 | 17.19 | 17.29 | 16.61 | 16.65 | -3.20% | 1.20 | 2.46% |
| 2026-04-01 | 17.05 | 17.35 | 16.94 | 17.20 | +2.75% | 1.39 | 2.80% |
| 2026-03-31 | 17.11 | 17.33 | 16.70 | 16.74 | -2.73% | 1.29 | 2.61% |
| 2026-03-30 | 17.00 | 17.32 | 16.87 | 17.21 | +0.29% | 1.19 | 2.41% |
| 2026-03-27 | 16.55 | 17.20 | 16.49 | 17.16 | +2.26% | 1.07 | 2.18% |
| 2026-03-26 | 17.37 | 17.46 | 16.70 | 16.78 | -4.11% | 1.60 | 3.24% |
| 2026-03-25 | 17.21 | 17.80 | 17.10 | 17.50 | +2.40% | 2.07 | 4.09% |
| 2026-03-24 | 17.06 | 17.23 | 16.56 | 17.09 | +2.77% | 1.42 | 2.90% |