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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.62 | 22.65 | 20.77 | 21.81 | +0.65% | 12.25 | 19.61% |
| 2025-12-16 | 22.25 | 23.36 | 21.61 | 21.67 | -2.56% | 14.68 | 22.67% |
| 2025-12-15 | 23.51 | 24.42 | 22.20 | 22.24 | -4.92% | 20.65 | 31.05% |
| 2025-12-12 | 19.30 | 23.39 | 18.86 | 23.39 | +20.01% | 17.65 | 28.24% |
| 2025-12-11 | 18.60 | 19.83 | 18.55 | 19.49 | +4.78% | 8.09 | 14.48% |
| 2025-12-10 | 18.30 | 18.88 | 18.26 | 18.60 | +1.09% | 2.02 | 3.77% |
| 2025-12-09 | 18.91 | 19.06 | 18.37 | 18.40 | -3.82% | 2.50 | 4.63% |
| 2025-12-08 | 18.79 | 19.29 | 18.63 | 19.13 | +1.65% | 3.48 | 6.31% |
| 2025-12-05 | 17.93 | 19.09 | 17.93 | 18.82 | +4.27% | 4.01 | 7.44% |
| 2025-12-04 | 18.10 | 18.51 | 17.99 | 18.05 | +0.17% | 2.18 | 4.15% |
| 2025-12-03 | 18.24 | 18.30 | 17.95 | 18.02 | -1.04% | 1.37 | 2.62% |
| 2025-12-02 | 18.60 | 18.60 | 18.13 | 18.21 | -2.10% | 1.53 | 2.89% |
| 2025-12-01 | 18.61 | 18.76 | 18.50 | 18.60 | +0.59% | 1.48 | 2.76% |
| 2025-11-28 | 18.60 | 18.62 | 18.29 | 18.49 | +0.38% | 1.21 | 2.26% |
| 2025-11-27 | 18.60 | 18.82 | 18.37 | 18.42 | -1.39% | 1.49 | 2.77% |
| 2025-11-26 | 19.04 | 19.04 | 18.58 | 18.68 | -1.89% | 1.86 | 3.41% |
| 2025-11-25 | 18.96 | 19.39 | 18.85 | 19.04 | +0.42% | 2.68 | 4.83% |
| 2025-11-24 | 18.08 | 19.14 | 18.01 | 18.96 | +5.92% | 3.50 | 6.49% |
| 2025-11-21 | 18.60 | 18.70 | 17.87 | 17.90 | -4.43% | 2.50 | 4.76% |
| 2025-11-20 | 19.39 | 19.40 | 18.63 | 18.73 | -2.30% | 1.96 | 3.58% |