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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.63 | 19.74 | 19.34 | 19.34 | -1.53% | 1.27 | 2.24% |
| 2026-02-12 | 19.55 | 19.88 | 19.41 | 19.64 | +0.56% | 1.59 | 2.79% |
| 2026-02-11 | 19.60 | 19.76 | 19.51 | 19.53 | -0.81% | 1.38 | 2.44% |
| 2026-02-10 | 20.00 | 20.20 | 19.67 | 19.69 | -2.86% | 2.68 | 4.68% |
| 2026-02-09 | 20.07 | 20.40 | 20.07 | 20.27 | +1.96% | 1.80 | 3.08% |
| 2026-02-06 | 19.83 | 20.21 | 19.79 | 19.88 | -0.45% | 1.43 | 2.48% |
| 2026-02-05 | 20.21 | 20.43 | 19.91 | 19.97 | -2.54% | 1.61 | 2.77% |
| 2026-02-04 | 20.36 | 20.85 | 20.21 | 20.49 | +0.79% | 2.82 | 4.74% |
| 2026-02-03 | 19.57 | 20.41 | 19.56 | 20.33 | +4.58% | 2.87 | 4.96% |
| 2026-02-02 | 19.40 | 20.09 | 19.32 | 19.44 | -1.87% | 2.15 | 3.76% |
| 2026-01-30 | 20.23 | 20.43 | 19.66 | 19.81 | -3.74% | 3.36 | 5.80% |
| 2026-01-29 | 21.10 | 21.38 | 20.56 | 20.58 | -2.14% | 3.63 | 5.97% |
| 2026-01-28 | 20.78 | 21.16 | 20.55 | 21.03 | +0.67% | 2.75 | 4.56% |
| 2026-01-27 | 21.17 | 21.23 | 20.38 | 20.89 | -1.32% | 2.99 | 4.98% |
| 2026-01-26 | 21.68 | 21.98 | 21.01 | 21.17 | -2.44% | 3.89 | 6.28% |
| 2026-01-23 | 21.53 | 21.83 | 21.38 | 21.70 | -0.18% | 3.98 | 6.35% |
| 2026-01-22 | 21.25 | 21.85 | 21.18 | 21.74 | +3.52% | 4.85 | 7.76% |
| 2026-01-21 | 20.85 | 21.22 | 20.70 | 21.00 | -0.24% | 2.80 | 4.59% |
| 2026-01-20 | 22.19 | 22.19 | 20.82 | 21.05 | -5.18% | 5.53 | 8.97% |
| 2026-01-19 | 21.83 | 22.49 | 21.77 | 22.20 | +0.91% | 3.69 | 5.73% |