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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.21 | 17.67 | 16.37 | 16.63 | -6.57% | 2.12 | 4.30% |
| 2026-03-20 | 18.94 | 19.27 | 17.80 | 17.80 | -5.92% | 2.52 | 4.75% |
| 2026-03-19 | 19.43 | 19.68 | 18.74 | 18.92 | -4.40% | 1.76 | 3.16% |
| 2026-03-18 | 19.79 | 19.99 | 19.43 | 19.79 | 0.00% | 1.92 | 3.38% |
| 2026-03-17 | 20.80 | 20.95 | 19.76 | 19.79 | -5.31% | 3.46 | 5.91% |
| 2026-03-16 | 21.86 | 21.88 | 20.82 | 20.90 | -4.39% | 5.16 | 8.39% |
| 2026-03-13 | 20.50 | 21.97 | 20.41 | 21.86 | +3.50% | 8.46 | 13.57% |
| 2026-03-12 | 20.88 | 21.80 | 20.01 | 21.12 | +0.81% | 5.32 | 8.81% |
| 2026-03-11 | 21.05 | 21.11 | 20.83 | 20.95 | -1.41% | 2.91 | 4.80% |
| 2026-03-10 | 20.54 | 21.26 | 20.52 | 21.25 | +2.76% | 4.41 | 7.26% |
| 2026-03-09 | 20.25 | 20.88 | 19.76 | 20.68 | +1.12% | 3.26 | 5.51% |
| 2026-03-06 | 20.30 | 20.72 | 20.20 | 20.45 | -0.68% | 2.65 | 4.49% |
| 2026-03-05 | 20.10 | 21.00 | 20.00 | 20.59 | +4.46% | 4.01 | 6.73% |
| 2026-03-04 | 19.39 | 20.15 | 19.20 | 19.71 | -1.45% | 2.15 | 3.76% |
| 2026-03-03 | 21.05 | 21.16 | 19.83 | 20.00 | -6.63% | 4.76 | 8.04% |
| 2026-03-02 | 20.30 | 21.49 | 20.20 | 21.42 | +4.49% | 7.04 | 11.56% |
| 2026-02-27 | 20.12 | 20.53 | 20.05 | 20.50 | +1.38% | 2.20 | 3.72% |
| 2026-02-26 | 20.32 | 20.43 | 20.04 | 20.22 | -0.10% | 1.85 | 3.16% |
| 2026-02-25 | 19.99 | 20.30 | 19.90 | 20.24 | +1.66% | 2.42 | 4.13% |
| 2026-02-24 | 19.72 | 19.98 | 19.55 | 19.91 | +2.95% | 1.84 | 3.21% |