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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.61 | 22.85 | 22.00 | 22.00 | -2.96% | 5.55 | 8.64% |
| 2026-01-15 | 23.20 | 23.20 | 22.01 | 22.67 | -4.51% | 8.41 | 12.88% |
| 2026-01-14 | 22.82 | 24.85 | 22.82 | 23.74 | +4.12% | 13.78 | 19.97% |
| 2026-01-13 | 25.08 | 25.08 | 22.76 | 22.80 | -10.87% | 13.53 | 19.87% |
| 2026-01-12 | 24.01 | 26.27 | 23.82 | 25.58 | +5.09% | 19.92 | 27.71% |
| 2026-01-09 | 23.47 | 24.80 | 22.89 | 24.34 | +3.97% | 17.00 | 24.68% |
| 2026-01-08 | 22.32 | 25.50 | 22.32 | 23.41 | +3.58% | 18.05 | 26.18% |
| 2026-01-07 | 22.02 | 23.30 | 21.80 | 22.60 | +2.49% | 13.77 | 20.94% |
| 2026-01-06 | 21.71 | 22.15 | 21.48 | 22.05 | +0.92% | 8.41 | 13.30% |
| 2026-01-05 | 21.02 | 21.99 | 21.00 | 21.85 | +5.15% | 8.45 | 13.50% |
| 2025-12-31 | 20.97 | 21.63 | 20.18 | 20.78 | -1.00% | 6.47 | 10.80% |
| 2025-12-30 | 21.13 | 21.70 | 20.91 | 20.99 | -1.36% | 5.14 | 8.34% |
| 2025-12-29 | 21.41 | 21.77 | 21.20 | 21.28 | -1.16% | 4.72 | 7.61% |
| 2025-12-26 | 21.64 | 21.96 | 21.16 | 21.53 | -0.83% | 7.41 | 11.86% |
| 2025-12-25 | 21.48 | 22.10 | 21.11 | 21.71 | +1.59% | 7.71 | 12.29% |
| 2025-12-24 | 20.80 | 21.46 | 20.38 | 21.37 | +1.96% | 5.98 | 9.76% |
| 2025-12-23 | 21.50 | 21.60 | 20.90 | 20.96 | -3.68% | 7.06 | 11.56% |
| 2025-12-22 | 21.98 | 22.28 | 21.36 | 21.76 | +0.37% | 10.15 | 16.09% |
| 2025-12-19 | 22.11 | 23.09 | 21.30 | 21.68 | +4.13% | 13.66 | 21.44% |
| 2025-12-18 | 21.06 | 21.58 | 20.73 | 20.82 | -4.54% | 8.99 | 14.72% |