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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.46 | 19.72 | 19.06 | 19.17 | -2.04% | 2.01 | 3.60% |
| 2025-11-18 | 19.65 | 19.91 | 19.40 | 19.57 | -0.86% | 2.31 | 4.08% |
| 2025-11-17 | 19.46 | 19.78 | 19.46 | 19.74 | +0.77% | 1.69 | 2.97% |
| 2025-11-14 | 19.75 | 19.94 | 19.58 | 19.59 | -1.85% | 2.19 | 3.83% |
| 2025-11-13 | 19.90 | 20.23 | 19.90 | 19.96 | 0.00% | 2.64 | 4.56% |
| 2025-11-12 | 20.61 | 20.69 | 19.55 | 19.96 | -4.54% | 4.60 | 7.98% |
| 2025-11-11 | 20.60 | 20.97 | 19.90 | 20.91 | -0.95% | 6.18 | 10.45% |
| 2025-11-10 | 21.30 | 21.50 | 20.86 | 21.11 | -1.36% | 3.93 | 6.45% |
| 2025-11-07 | 22.00 | 22.47 | 21.40 | 21.40 | -3.30% | 5.41 | 8.57% |
| 2025-11-06 | 22.72 | 23.51 | 22.10 | 22.13 | -3.36% | 7.49 | 11.42% |
| 2025-11-05 | 22.86 | 23.80 | 22.52 | 22.90 | -2.51% | 7.39 | 11.07% |
| 2025-11-04 | 22.62 | 23.86 | 22.62 | 23.49 | +1.86% | 10.60 | 15.68% |
| 2025-11-03 | 22.67 | 23.47 | 22.41 | 23.06 | +5.39% | 9.14 | 13.79% |
| 2025-10-31 | 22.45 | 22.76 | 21.76 | 21.88 | -2.80% | 6.82 | 10.64% |
| 2025-10-30 | 22.90 | 23.52 | 22.30 | 22.51 | -3.51% | 9.22 | 13.96% |
| 2025-10-29 | 22.50 | 23.63 | 22.50 | 23.33 | +1.35% | 11.56 | 17.16% |
| 2025-10-28 | 22.65 | 23.79 | 22.47 | 23.02 | -0.39% | 11.59 | 17.21% |
| 2025-10-27 | 22.56 | 23.39 | 22.40 | 23.11 | +2.44% | 10.33 | 15.57% |
| 2025-10-24 | 22.71 | 23.15 | 22.14 | 22.56 | -2.51% | 10.03 | 15.38% |
| 2025-10-23 | 21.85 | 23.50 | 20.91 | 23.14 | +3.21% | 13.61 | 20.90% |